KLAC: Kla-Tencor Corp.

As of Friday, December 8th, 2023

$ 534.43

-6.80 -1.26%

Open: 535.53
High: 539.18
Low: 532.00
Volume: 1,035,975
Previous Close on Thursday, December 7th, 2023

$ 541.23

+12.62 +2.39%

Open: 535.09
High: 543.31
Low: 530.07
Volume: 678,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 535.53 539.18 532.00 534.43 1,035,975 -6.80 -1.26
2023-12-07 535.09 543.31 530.07 541.23 678,366 +12.62 +2.39
2023-12-06 544.54 545.59 527.44 528.61 764,470 -8.62 -1.60
2023-12-05 532.29 537.37 527.11 537.23 578,814 -2.36 -0.44
2023-12-04 543.20 545.50 528.05 539.59 862,678 -9.41 -1.71
2023-12-01 543.24 550.23 540.56 549.00 617,985 +4.36 +0.80
2023-11-30 544.12 547.66 536.77 544.64 2,055,942 +0.57 +0.10
2023-11-29 556.37 557.50 542.61 544.07 1,277,462 -3.07 -0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 545.59
On 2023-12-06		 527.11
On 2023-12-05		 -14.57 -2.65 545.50
On 2023-12-04		 527.11
On 2023-12-05		 -3.37 536.22
10D 562.00
On 2023-11-27		 527.11
On 2023-12-05		 -21.21 -3.82 562.00
On 2023-11-27		 527.11
On 2023-12-05		 -6.21 542.29
20D 562.84
On 2023-11-22		 512.02
On 2023-11-10		 28.04 5.54 562.84
On 2023-11-22		 527.11
On 2023-12-05		 -6.35 544.22
WTD 545.59
On 2023-12-06		 527.11
On 2023-12-05		 -14.57 -2.65 545.50
On 2023-12-04		 527.11
On 2023-12-05		 -3.37 536.22
MTD 550.23
On 2023-12-01		 527.11
On 2023-12-05		 -10.21 -1.87 550.23
On 2023-12-01		 527.11
On 2023-12-05		 -4.20 538.35
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index