KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019123.05123.87122.48123.54123.54854,600
Jul 12, 2019120.34123.06120.34122.92122.921,412,400
Jul 11, 2019119.52120.21118.14120.06120.061,559,900
Jul 10, 2019118.74120.75118.39119.61119.611,071,900
Jul 09, 2019116.13117.96115.90117.78117.78864,200
Jul 08, 2019116.88117.96116.71117.35117.351,107,300
Jul 05, 2019117.57118.15116.33117.90117.90930,100
Jul 03, 2019119.94119.94118.42119.06119.061,195,700
Jul 02, 2019121.36121.36118.77119.63119.631,447,800
Jul 01, 2019121.84123.43120.17121.72121.721,447,600
Jun 28, 2019118.94119.71117.76118.20118.201,226,600
Jun 27, 2019117.32119.23117.19117.74117.74881,700
Jun 26, 2019114.97117.10113.85116.85116.851,416,600
Jun 25, 2019113.73115.26112.96113.07113.071,577,800
Jun 24, 2019114.33114.57113.18113.22113.221,336,700
Jun 21, 2019114.18115.00113.01113.93113.932,702,200
Jun 20, 2019114.26114.84112.97113.79113.79906,400
Jun 19, 2019111.95113.01111.18112.26112.261,187,500
Jun 18, 2019109.54112.90108.82111.61111.611,969,800
Jun 17, 2019109.74109.91107.89107.93107.931,635,400
Jun 14, 2019108.86110.40107.69109.70109.701,190,900
Jun 13, 2019110.80111.65109.91110.94110.941,074,500
Jun 12, 2019112.38113.84109.91110.10110.101,771,500
Jun 11, 2019115.14116.14113.41114.23114.231,498,000
Jun 10, 2019110.85114.17109.67113.46113.461,516,400
Jun 07, 2019108.65109.89107.89109.42109.421,096,700
Jun 06, 2019106.53108.34105.86107.86107.861,939,100
Jun 05, 2019106.49107.61104.45106.31106.311,658,700
Jun 04, 2019103.09105.45101.99105.32105.322,074,200
Jun 03, 2019103.76104.78101.34101.78101.781,923,400
May 31, 2019102.90105.06102.66103.07103.071,373,100
May 30, 2019103.86105.51103.59104.50104.501,777,800
May 29, 2019101.92103.72101.91103.39103.391,897,100
May 28, 2019105.24105.24102.40102.74102.742,574,300
May 24, 2019105.16105.73103.66103.81103.811,007,200
May 23, 2019104.27104.92102.93104.53104.531,423,200
May 22, 2019105.73106.64105.12105.89105.891,255,800
May 21, 2019107.03108.40106.61106.83106.831,738,000
May 20, 2019105.62107.27105.05105.61105.612,152,500
May 17, 2019107.72110.32107.35108.60108.601,747,500
May 16, 2019109.73110.02108.42108.78108.781,956,800
May 15, 2019108.79111.16108.34110.35110.352,461,100
May 14, 2019109.28110.90108.28109.57109.571,999,800
May 14, 20190.75 Dividend
May 13, 2019110.21111.44108.20108.83108.081,965,100
May 10, 2019114.09116.17111.87114.02113.232,132,900
May 09, 2019113.32114.70111.10114.13113.342,751,100
May 08, 2019116.25117.03114.22114.55113.762,311,200
May 07, 2019119.55119.76114.41116.96116.154,589,400
May 06, 2019125.09125.61123.87124.61123.751,458,700
May 03, 2019128.52129.03127.60128.47127.581,257,300
May 02, 2019126.06128.93125.65128.17127.291,476,600
May 01, 2019128.43128.90125.95125.96125.09825,700
Apr 30, 2019126.05127.63125.71127.48126.601,119,900
Apr 29, 2019125.61126.45124.74126.05125.181,220,700
Apr 26, 2019124.29125.88123.28125.79124.921,196,800
Apr 25, 2019127.12128.21123.94125.41124.551,305,700
Apr 24, 2019123.52127.42123.02125.64124.771,187,400
Apr 23, 2019123.28123.83122.58123.16122.311,208,900
Apr 22, 2019123.76123.76122.74123.07122.22648,800
Apr 18, 2019124.39124.58123.23124.20123.341,080,500
Apr 17, 2019125.50125.84122.45123.72122.871,503,800
Apr 16, 2019122.80124.51122.67124.35123.491,942,500
Apr 15, 2019123.52123.59121.21122.25121.411,322,600
Apr 12, 2019124.17124.50122.12123.43122.581,299,200
Apr 11, 2019124.15124.38122.24122.91122.061,037,200
Apr 10, 2019121.89123.62121.75123.34122.491,060,500
Apr 09, 2019122.28123.56121.21122.13121.291,553,300
Apr 08, 2019124.00124.90123.19124.72123.86926,500
Apr 05, 2019124.57125.50123.81124.34123.481,145,700
Apr 04, 2019124.01125.26123.10123.99123.14898,100
Apr 03, 2019123.30124.20122.68124.07123.211,960,900
Apr 02, 2019122.72122.89121.23121.95121.11894,300
Apr 01, 2019119.88122.26119.41122.16121.321,239,900
Mar 29, 2019118.75119.60118.12119.41118.591,219,600
Mar 28, 2019118.56119.08116.43117.47116.66808,500
Mar 27, 2019120.17120.86116.70118.10117.291,474,300
Mar 26, 2019120.61121.25119.25120.04119.211,079,900
Mar 25, 2019120.25121.00118.78119.40118.58872,400
Mar 22, 2019122.95123.93120.32120.53119.701,593,000
Mar 21, 2019120.13124.68119.98123.80122.951,484,500
Mar 20, 2019120.33120.88119.04119.93119.101,301,800
Mar 19, 2019119.99120.99119.77120.16119.331,256,100
Mar 18, 2019119.89121.68119.36119.88119.051,775,500
Mar 15, 2019118.09120.32117.84119.62118.802,949,800
Mar 14, 2019116.81118.62116.54117.19116.381,449,000
Mar 13, 2019117.39118.22116.17116.88116.071,616,000
Mar 12, 2019117.43117.83116.17116.67115.871,407,300
Mar 11, 2019114.82117.32114.70116.93116.121,446,200
Mar 08, 2019113.03114.32112.41113.95113.161,404,600
Mar 07, 2019115.05115.64113.29114.63113.841,716,200
Mar 06, 2019115.43115.74114.18114.50113.711,715,000
Mar 05, 2019115.89116.85115.24115.24114.451,445,200
Mar 04, 2019116.94117.75115.29116.71115.911,366,900
Mar 01, 2019116.64117.63115.20115.78114.981,273,800
Feb 28, 2019114.18115.67113.70115.49114.691,604,000
Feb 27, 2019115.53115.77112.70114.90114.112,096,900
Feb 26, 2019115.83116.55115.69116.12115.321,447,900
Feb 25, 2019116.53117.45115.68115.76114.961,611,800
Feb 22, 2019113.89115.56113.07114.49113.704,037,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...