Mail

KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2019	127.12	128.21	123.95	125.41	125.41	1,137,759
Apr 24, 2019	123.52	127.42	123.02	125.64	125.64	1,187,400
Apr 23, 2019	123.28	123.83	122.58	123.16	123.16	1,208,900
Apr 22, 2019	123.76	123.76	122.74	123.07	123.07	648,800
Apr 18, 2019	124.39	124.58	123.23	124.20	124.20	1,080,500
Apr 17, 2019	125.50	125.84	122.45	123.72	123.72	1,503,800
Apr 16, 2019	122.80	124.51	122.67	124.35	124.35	1,942,500
Apr 15, 2019	123.52	123.59	121.21	122.25	122.25	1,322,600
Apr 12, 2019	124.17	124.50	122.12	123.43	123.43	1,299,200
Apr 11, 2019	124.15	124.38	122.24	122.91	122.91	1,037,200
Apr 10, 2019	121.89	123.62	121.75	123.34	123.34	1,060,500
Apr 09, 2019	122.28	123.56	121.21	122.13	122.13	1,553,300
Apr 08, 2019	124.00	124.90	123.19	124.72	124.72	926,500
Apr 05, 2019	124.57	125.50	123.81	124.34	124.34	1,145,700
Apr 04, 2019	124.01	125.26	123.10	123.99	123.99	898,100
Apr 03, 2019	123.30	124.20	122.68	124.07	124.07	1,960,900
Apr 02, 2019	122.72	122.89	121.23	121.95	121.95	894,300
Apr 01, 2019	119.88	122.26	119.41	122.16	122.16	1,239,900
Mar 29, 2019	118.75	119.60	118.12	119.41	119.41	1,219,600
Mar 28, 2019	118.56	119.08	116.43	117.47	117.47	808,500
Mar 27, 2019	120.17	120.86	116.70	118.10	118.10	1,474,300
Mar 26, 2019	120.61	121.25	119.25	120.04	120.04	1,079,900
Mar 25, 2019	120.25	121.00	118.78	119.40	119.40	872,400
Mar 22, 2019	122.95	123.93	120.32	120.53	120.53	1,593,000
Mar 21, 2019	120.13	124.68	119.98	123.80	123.80	1,484,500
Mar 20, 2019	120.33	120.88	119.04	119.93	119.93	1,301,800
Mar 19, 2019	119.99	120.99	119.77	120.16	120.16	1,256,100
Mar 18, 2019	119.89	121.68	119.36	119.88	119.88	1,775,500
Mar 15, 2019	118.09	120.32	117.84	119.62	119.62	2,949,800
Mar 14, 2019	116.81	118.62	116.54	117.19	117.19	1,449,000
Mar 13, 2019	117.39	118.22	116.17	116.88	116.88	1,616,000
Mar 12, 2019	117.43	117.83	116.17	116.67	116.67	1,407,300
Mar 11, 2019	114.82	117.32	114.70	116.93	116.93	1,446,200
Mar 08, 2019	113.03	114.32	112.41	113.95	113.95	1,404,600
Mar 07, 2019	115.05	115.64	113.29	114.63	114.63	1,716,200
Mar 06, 2019	115.43	115.74	114.18	114.50	114.50	1,715,000
Mar 05, 2019	115.89	116.85	115.24	115.24	115.24	1,445,200
Mar 04, 2019	116.94	117.75	115.29	116.71	116.71	1,366,900
Mar 01, 2019	116.64	117.63	115.20	115.78	115.78	1,273,800
Feb 28, 2019	114.18	115.67	113.70	115.49	115.49	1,604,000
Feb 27, 2019	115.53	115.77	112.70	114.90	114.90	2,096,900
Feb 26, 2019	115.83	116.55	115.69	116.12	116.12	1,447,900
Feb 25, 2019	116.53	117.45	115.68	115.76	115.76	1,611,800
Feb 22, 2019	113.89	115.56	113.07	114.49	114.49	4,037,600
Feb 21, 2019	114.72	114.72	111.68	112.99	112.99	2,604,800
Feb 20, 2019	108.75	113.32	108.57	112.87	112.87	3,022,400
Feb 19, 2019	108.50	110.30	108.10	108.26	108.26	6,295,900
Feb 15, 2019	108.26	108.26	106.33	108.19	108.19	1,401,700
Feb 14, 2019	106.75	108.49	106.51	107.14	107.14	1,013,600
Feb 14, 2019	0.75 Dividend
Feb 13, 2019	107.52	108.50	107.32	107.88	107.13	1,075,800
Feb 12, 2019	106.81	107.65	106.40	107.20	106.45	757,000
Feb 11, 2019	106.18	106.60	105.25	105.62	104.89	1,046,200
Feb 08, 2019	103.80	105.61	103.45	105.60	104.87	889,900
Feb 07, 2019	106.62	107.14	104.80	105.48	104.75	1,476,800
Feb 06, 2019	106.99	109.14	106.98	107.82	107.07	1,993,000
Feb 05, 2019	106.98	107.46	105.90	106.78	106.04	964,100
Feb 04, 2019	107.00	107.30	105.76	107.03	106.29	1,499,300
Feb 01, 2019	106.94	107.68	106.15	106.96	106.22	1,443,000
Jan 31, 2019	105.42	108.65	104.66	106.57	105.83	2,217,100
Jan 30, 2019	103.98	106.37	101.87	105.98	105.24	2,493,900
Jan 29, 2019	102.40	102.43	100.35	100.99	100.29	1,839,700
Jan 28, 2019	99.11	102.78	98.65	101.68	100.97	1,682,900
Jan 25, 2019	100.12	102.33	100.08	101.39	100.69	1,842,000
Jan 24, 2019	94.72	98.60	94.00	98.29	97.61	1,843,700
Jan 23, 2019	94.00	94.51	91.06	91.85	91.21	1,361,700
Jan 22, 2019	95.18	95.18	92.58	93.21	92.56	1,548,500
Jan 18, 2019	94.06	97.11	93.62	95.73	95.06	1,516,400
Jan 17, 2019	90.47	93.01	89.93	92.92	92.27	1,853,200
Jan 16, 2019	91.92	93.00	90.80	90.96	90.33	1,134,500
Jan 15, 2019	93.22	93.79	91.81	92.52	91.88	764,400
Jan 14, 2019	92.82	93.52	91.76	92.43	91.79	899,200
Jan 11, 2019	93.05	94.99	93.00	94.03	93.38	793,300
Jan 10, 2019	92.54	93.91	92.01	93.71	93.06	1,131,000
Jan 09, 2019	91.97	94.51	91.97	93.48	92.83	1,471,900
Jan 08, 2019	93.49	93.49	89.36	91.13	90.50	1,847,000
Jan 07, 2019	91.27	93.42	90.65	92.60	91.96	1,333,500
Jan 04, 2019	87.25	91.38	87.21	91.30	90.67	1,692,200
Jan 03, 2019	88.41	90.00	85.69	85.81	85.21	1,868,400
Jan 02, 2019	87.53	91.69	87.53	90.91	90.28	1,225,000
Dec 31, 2018	90.01	90.45	88.33	89.49	88.87	1,044,600
Dec 28, 2018	88.30	90.34	88.00	88.63	88.01	1,256,800
Dec 27, 2018	84.73	88.41	84.69	88.30	87.69	1,521,000
Dec 26, 2018	82.05	86.09	80.65	86.05	85.45	1,664,000
Dec 24, 2018	84.58	85.09	81.14	81.23	80.67	1,700,200
Dec 21, 2018	86.82	88.73	84.61	85.67	85.07	4,273,000
Dec 20, 2018	86.99	88.15	84.83	85.90	85.30	2,140,100
Dec 19, 2018	89.64	92.01	86.33	86.94	86.34	2,504,300
Dec 18, 2018	90.13	93.13	89.66	90.02	89.39	2,340,200
Dec 17, 2018	89.44	91.23	88.30	88.94	88.32	2,065,400
Dec 14, 2018	91.13	91.95	89.48	89.51	88.89	1,900,100
Dec 13, 2018	93.96	94.48	92.05	92.68	92.04	1,105,500
Dec 12, 2018	94.89	94.89	91.80	93.54	92.89	2,107,600
Dec 11, 2018	94.27	95.41	91.67	92.73	92.09	1,682,800
Dec 10, 2018	92.22	93.45	91.18	92.28	91.64	1,156,800
Dec 07, 2018	95.42	96.01	91.60	92.19	91.55	1,191,500
Dec 06, 2018	94.21	95.61	93.45	95.56	94.90	2,194,400
Dec 04, 2018	99.21	99.89	95.73	95.92	95.25	2,642,900
Dec 03, 2018	100.46	101.64	99.63	101.15	100.45	2,311,900
Nov 30, 2018	96.47	98.68	96.00	98.56	97.87	1,499,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...