KLAC: Kla-Tencor Corp.

As of Friday, July 19th, 2024

$ 762.55

B: 761.51 X 1
A: 767.94 X 1

-24.51 -3.11%

Open: 785.41
High: 795.54
Low: 761.38
Volume: 913,348
Previous Close on Thursday, July 18th, 2024

$ 787.06

+5.31 +0.68%

Open: 793.78
High: 797.09
Low: 768.45
Volume: 969,440
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 785.41 795.54 761.38 762.55 913,348 -24.51 -3.11
2024-07-18 793.78 797.09 768.45 787.06 969,440 +5.31 +0.68
2024-07-17 817.25 829.08 779.49 781.75 1,678,278 -85.43 -9.85
2024-07-16 861.31 868.80 851.04 867.18 611,075 +9.06 +1.06
2024-07-15 858.52 876.85 853.58 858.12 622,543 +0.40 +0.05
2024-07-12 853.85 879.54 845.00 857.72 655,145 +4.77 +0.56
2024-07-11 896.32 896.32 852.16 852.95 874,559 -39.40 -4.42
2024-07-10 877.85 894.77 870.50 892.35 662,738 +17.45 +1.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 876.85
On 2024-07-15
761.38
On 2024-07-19
-95.17 -11.10 876.85
On 2024-07-15
761.38
On 2024-07-19
-13.17 811.33
10D 896.32
On 2024-07-11
761.38
On 2024-07-19
-92.66 -10.83 896.32
On 2024-07-11
761.38
On 2024-07-19
-15.05 840.11
20D 896.32
On 2024-07-11
761.38
On 2024-07-19
-67.04 -8.08 896.32
On 2024-07-11
761.38
On 2024-07-19
-15.05 832.89
WTD 876.85
On 2024-07-15
761.38
On 2024-07-19
-95.17 -11.10 876.85
On 2024-07-15
761.38
On 2024-07-19
-13.17 811.33
MTD 896.32
On 2024-07-11
761.38
On 2024-07-19
-61.96 -7.51 896.32
On 2024-07-11
761.38
On 2024-07-19
-15.05 841.18
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
KLAC

Kla-Tencor Corp.

762.55 -24.51 -3.11 913,348