KLAC - KLA-Tencor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019127.12128.21123.95125.41125.411,137,759
Apr 24, 2019123.52127.42123.02125.64125.641,187,400
Apr 23, 2019123.28123.83122.58123.16123.161,208,900
Apr 22, 2019123.76123.76122.74123.07123.07648,800
Apr 18, 2019124.39124.58123.23124.20124.201,080,500
Apr 17, 2019125.50125.84122.45123.72123.721,503,800
Apr 16, 2019122.80124.51122.67124.35124.351,942,500
Apr 15, 2019123.52123.59121.21122.25122.251,322,600
Apr 12, 2019124.17124.50122.12123.43123.431,299,200
Apr 11, 2019124.15124.38122.24122.91122.911,037,200
Apr 10, 2019121.89123.62121.75123.34123.341,060,500
Apr 09, 2019122.28123.56121.21122.13122.131,553,300
Apr 08, 2019124.00124.90123.19124.72124.72926,500
Apr 05, 2019124.57125.50123.81124.34124.341,145,700
Apr 04, 2019124.01125.26123.10123.99123.99898,100
Apr 03, 2019123.30124.20122.68124.07124.071,960,900
Apr 02, 2019122.72122.89121.23121.95121.95894,300
Apr 01, 2019119.88122.26119.41122.16122.161,239,900
Mar 29, 2019118.75119.60118.12119.41119.411,219,600
Mar 28, 2019118.56119.08116.43117.47117.47808,500
Mar 27, 2019120.17120.86116.70118.10118.101,474,300
Mar 26, 2019120.61121.25119.25120.04120.041,079,900
Mar 25, 2019120.25121.00118.78119.40119.40872,400
Mar 22, 2019122.95123.93120.32120.53120.531,593,000
Mar 21, 2019120.13124.68119.98123.80123.801,484,500
Mar 20, 2019120.33120.88119.04119.93119.931,301,800
Mar 19, 2019119.99120.99119.77120.16120.161,256,100
Mar 18, 2019119.89121.68119.36119.88119.881,775,500
Mar 15, 2019118.09120.32117.84119.62119.622,949,800
Mar 14, 2019116.81118.62116.54117.19117.191,449,000
Mar 13, 2019117.39118.22116.17116.88116.881,616,000
Mar 12, 2019117.43117.83116.17116.67116.671,407,300
Mar 11, 2019114.82117.32114.70116.93116.931,446,200
Mar 08, 2019113.03114.32112.41113.95113.951,404,600
Mar 07, 2019115.05115.64113.29114.63114.631,716,200
Mar 06, 2019115.43115.74114.18114.50114.501,715,000
Mar 05, 2019115.89116.85115.24115.24115.241,445,200
Mar 04, 2019116.94117.75115.29116.71116.711,366,900
Mar 01, 2019116.64117.63115.20115.78115.781,273,800
Feb 28, 2019114.18115.67113.70115.49115.491,604,000
Feb 27, 2019115.53115.77112.70114.90114.902,096,900
Feb 26, 2019115.83116.55115.69116.12116.121,447,900
Feb 25, 2019116.53117.45115.68115.76115.761,611,800
Feb 22, 2019113.89115.56113.07114.49114.494,037,600
Feb 21, 2019114.72114.72111.68112.99112.992,604,800
Feb 20, 2019108.75113.32108.57112.87112.873,022,400
Feb 19, 2019108.50110.30108.10108.26108.266,295,900
Feb 15, 2019108.26108.26106.33108.19108.191,401,700
Feb 14, 2019106.75108.49106.51107.14107.141,013,600
Feb 14, 20190.75 Dividend
Feb 13, 2019107.52108.50107.32107.88107.131,075,800
Feb 12, 2019106.81107.65106.40107.20106.45757,000
Feb 11, 2019106.18106.60105.25105.62104.891,046,200
Feb 08, 2019103.80105.61103.45105.60104.87889,900
Feb 07, 2019106.62107.14104.80105.48104.751,476,800
Feb 06, 2019106.99109.14106.98107.82107.071,993,000
Feb 05, 2019106.98107.46105.90106.78106.04964,100
Feb 04, 2019107.00107.30105.76107.03106.291,499,300
Feb 01, 2019106.94107.68106.15106.96106.221,443,000
Jan 31, 2019105.42108.65104.66106.57105.832,217,100
Jan 30, 2019103.98106.37101.87105.98105.242,493,900
Jan 29, 2019102.40102.43100.35100.99100.291,839,700
Jan 28, 201999.11102.7898.65101.68100.971,682,900
Jan 25, 2019100.12102.33100.08101.39100.691,842,000
Jan 24, 201994.7298.6094.0098.2997.611,843,700
Jan 23, 201994.0094.5191.0691.8591.211,361,700
Jan 22, 201995.1895.1892.5893.2192.561,548,500
Jan 18, 201994.0697.1193.6295.7395.061,516,400
Jan 17, 201990.4793.0189.9392.9292.271,853,200
Jan 16, 201991.9293.0090.8090.9690.331,134,500
Jan 15, 201993.2293.7991.8192.5291.88764,400
Jan 14, 201992.8293.5291.7692.4391.79899,200
Jan 11, 201993.0594.9993.0094.0393.38793,300
Jan 10, 201992.5493.9192.0193.7193.061,131,000
Jan 09, 201991.9794.5191.9793.4892.831,471,900
Jan 08, 201993.4993.4989.3691.1390.501,847,000
Jan 07, 201991.2793.4290.6592.6091.961,333,500
Jan 04, 201987.2591.3887.2191.3090.671,692,200
Jan 03, 201988.4190.0085.6985.8185.211,868,400
Jan 02, 201987.5391.6987.5390.9190.281,225,000
Dec 31, 201890.0190.4588.3389.4988.871,044,600
Dec 28, 201888.3090.3488.0088.6388.011,256,800
Dec 27, 201884.7388.4184.6988.3087.691,521,000
Dec 26, 201882.0586.0980.6586.0585.451,664,000
Dec 24, 201884.5885.0981.1481.2380.671,700,200
Dec 21, 201886.8288.7384.6185.6785.074,273,000
Dec 20, 201886.9988.1584.8385.9085.302,140,100
Dec 19, 201889.6492.0186.3386.9486.342,504,300
Dec 18, 201890.1393.1389.6690.0289.392,340,200
Dec 17, 201889.4491.2388.3088.9488.322,065,400
Dec 14, 201891.1391.9589.4889.5188.891,900,100
Dec 13, 201893.9694.4892.0592.6892.041,105,500
Dec 12, 201894.8994.8991.8093.5492.892,107,600
Dec 11, 201894.2795.4191.6792.7392.091,682,800
Dec 10, 201892.2293.4591.1892.2891.641,156,800
Dec 07, 201895.4296.0191.6092.1991.551,191,500
Dec 06, 201894.2195.6193.4595.5694.902,194,400
Dec 04, 201899.2199.8995.7395.9295.252,642,900
Dec 03, 2018100.46101.6499.63101.15100.452,311,900
Nov 30, 201896.4798.6896.0098.5697.871,499,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...