KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017109.06109.15107.89108.34108.34787,000
Oct 19, 2017106.72108.07105.77108.05108.05708,200
Oct 18, 2017108.19108.23106.12108.09108.09863,000
Oct 17, 2017107.84108.29106.74108.01108.011,099,600
Oct 16, 2017106.01107.39105.11107.33107.332,079,900
Oct 13, 2017105.23106.10104.82105.30105.301,005,000
Oct 12, 2017104.89105.76104.50104.82104.82937,100
Oct 11, 2017104.07105.14103.79104.59104.59664,800
Oct 10, 2017104.94104.94103.37104.45104.45859,800
Oct 09, 2017102.73104.46102.63103.95103.95884,000
Oct 06, 2017101.74102.66101.27102.47102.47965,200
Oct 05, 2017103.54103.59101.35101.67101.671,155,000
Oct 04, 2017102.63103.08101.04103.00103.001,439,400
Oct 03, 2017105.03105.17102.35102.84102.841,727,900
Oct 02, 2017105.54105.99103.87104.95104.951,163,900
Sep 29, 2017105.13106.09104.15106.00106.001,078,800
Sep 28, 2017103.23105.19103.23104.92104.921,856,100
Sep 27, 2017100.28105.0599.66104.17104.172,231,700
Sep 26, 201799.78100.0598.2799.1799.17846,400
Sep 25, 2017100.09100.5198.3999.0199.011,444,200
Sep 22, 201799.37101.0299.37100.59100.591,208,400
Sep 21, 201799.75100.0098.5699.5299.521,432,600
Sep 20, 2017102.23102.4398.5999.6699.661,756,700
Sep 19, 2017101.32102.97100.55102.01102.011,807,400
Sep 18, 201799.01101.3298.69100.91100.911,571,300
Sep 15, 201797.6298.8597.2498.6498.642,448,900
Sep 14, 201796.5897.9496.4297.4697.46994,400
Sep 13, 201796.8097.7696.0296.7496.741,291,500
Sep 12, 201797.0998.1896.5397.9597.95847,100
Sep 11, 201795.2197.7395.2197.1797.171,018,400
Sep 08, 201795.2495.7894.0694.3594.35675,400
Sep 07, 201794.5495.4393.7695.3295.32681,900
Sep 06, 201793.7394.5592.8294.5094.50957,600
Sep 05, 201793.9494.6392.5393.6693.66851,000
Sep 01, 201794.1094.3793.0994.0894.08549,200
Aug 31, 201793.9594.1793.0893.6993.691,038,900
Aug 30, 201792.1793.6092.1693.5393.53538,200
Aug 29, 201790.8092.4990.2992.3992.39463,600
Aug 28, 201790.6091.5690.6091.5491.54981,600
Aug 25, 201790.7191.4390.0890.4890.48474,100
Aug 24, 201791.7191.8689.8590.3090.30936,200
Aug 23, 201791.2191.8290.7291.4591.45583,600
Aug 22, 201789.9492.0889.4791.7091.70879,500
Aug 21, 201789.9390.2188.4489.0189.01968,800
Aug 18, 201790.0990.9989.3190.2690.261,127,400
Aug 17, 201791.5091.7789.7589.7789.77925,600
Aug 16, 201791.0192.3190.4291.8891.88769,500
Aug 15, 201791.4491.5090.5091.0291.021,124,000
Aug 14, 201791.4792.7391.0091.5091.501,209,000
Aug 11, 201788.1090.6088.0990.3490.341,069,500
Aug 11, 20170.59 Dividend
Aug 10, 201790.7991.0987.9388.1487.551,165,500
Aug 09, 201790.0891.8589.4991.4890.87928,700
Aug 08, 201791.9992.1390.3890.6890.071,319,100
Aug 07, 201789.0392.6989.0392.0191.392,010,000
Aug 04, 201789.0289.8988.4088.8388.241,133,300
Aug 03, 201789.8790.3288.4888.9688.361,625,000
Aug 02, 201793.1893.2989.9290.0189.411,549,600
Aug 01, 201792.8593.0591.8692.6392.011,757,700
Jul 31, 201794.5894.7592.4992.6392.011,225,700
Jul 28, 201797.7497.8994.2094.4093.771,864,700
Jul 27, 2017100.89101.0898.5099.9399.261,478,300
Jul 26, 201798.49100.8898.49100.86100.18854,400
Jul 25, 201799.98100.3598.9199.1298.461,109,000
Jul 24, 201799.96100.9199.84100.2199.54776,200
Jul 21, 2017100.97101.5599.1399.8999.22978,200
Jul 20, 2017101.68101.75100.47101.70101.02571,700
Jul 19, 2017100.64101.67100.47101.39100.711,088,400
Jul 18, 201799.0699.8898.1599.8399.16709,500
Jul 17, 2017100.00100.1798.3399.1398.47791,500
Jul 14, 201797.9599.7297.7299.6498.97937,200
Jul 13, 201798.0098.6497.1097.6096.95827,400
Jul 12, 201797.7199.1196.8397.7097.05753,100
Jul 11, 201795.6497.4395.1496.9396.281,172,700
Jul 10, 201794.6895.7993.8695.6394.991,184,600
Jul 07, 201793.2195.0992.9694.5793.941,181,000
Jul 06, 201791.8592.8690.9292.4891.861,222,300
Jul 05, 201791.7492.5390.6992.2991.671,660,600
Jul 03, 201792.3092.9390.7791.5590.94748,100
Jun 30, 201793.5093.5091.2691.5190.901,320,100
Jun 29, 201795.3695.3691.0992.5191.891,615,200
Jun 28, 201794.5895.9892.9595.7495.101,593,900
Jun 27, 201795.7295.9693.7093.8793.241,347,100
Jun 26, 201798.3298.7195.8996.0295.381,239,100
Jun 23, 201796.6898.0696.6297.9597.291,595,300
Jun 22, 201797.9598.5896.3596.6796.02778,700
Jun 21, 201797.7798.3097.0198.0197.351,037,900
Jun 20, 2017100.86101.2097.4897.5896.931,395,800
Jun 19, 201798.75101.4298.50101.02100.341,604,600
Jun 16, 201797.4698.8296.8797.7097.051,720,700
Jun 15, 201797.2398.3796.6497.0796.421,603,600
Jun 14, 2017101.44102.7197.6398.5597.891,589,400
Jun 13, 2017101.97102.91100.15101.42100.741,064,300
Jun 12, 2017100.54101.9298.13101.14100.462,494,900
Jun 09, 2017109.25109.59100.56101.98101.301,888,200
Jun 08, 2017108.93109.21107.90108.93108.20896,800
Jun 07, 2017108.00108.93107.65108.67107.941,099,100
Jun 06, 2017106.39108.28105.70107.80107.081,413,900
Jun 05, 2017105.90106.79105.53106.40105.691,227,500
Jun 02, 2017105.51105.93104.82105.88105.171,840,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...