KLAC - KLA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019160.63162.02158.32159.69159.691,219,600
Oct 17, 2019162.71167.95161.04161.51161.511,611,700
Oct 16, 2019160.80161.97159.08159.64159.641,275,000
Oct 15, 2019160.08163.54159.58162.56162.56870,900
Oct 14, 2019159.62160.95158.31159.00159.001,124,400
Oct 11, 2019160.97162.49158.93160.22160.221,174,700
Oct 10, 2019158.02159.26156.60157.40157.40873,300
Oct 09, 2019157.17158.81156.11157.48157.481,012,000
Oct 08, 2019158.76159.03154.33154.52154.521,476,500
Oct 07, 2019160.70162.68160.20161.05161.05908,700
Oct 04, 2019157.64161.29157.47161.11161.111,165,500
Oct 03, 2019155.47157.69153.69156.96156.961,256,200
Oct 02, 2019156.28157.50153.63155.05155.051,569,900
Oct 01, 2019160.79162.41157.73158.29158.29917,800
Sep 30, 2019159.46160.30157.65159.45159.451,115,100
Sep 27, 2019160.16161.32157.48158.48158.481,459,100
Sep 26, 2019160.88162.68159.94161.95161.951,268,400
Sep 25, 2019156.35160.93156.17160.59160.591,198,900
Sep 24, 2019159.31160.55155.53156.50156.501,724,700
Sep 23, 2019155.20158.63155.20157.58157.581,040,100
Sep 20, 2019158.01158.54154.37155.50155.503,094,300
Sep 19, 2019158.61159.30156.46157.22157.221,367,000
Sep 18, 2019152.59158.09151.70157.98157.982,718,300
Sep 17, 2019153.21155.78150.16152.60152.602,134,400
Sep 16, 2019148.76151.92148.06151.19151.191,192,200
Sep 13, 2019149.58151.65147.80150.32150.321,879,800
Sep 12, 2019152.43152.77149.39149.61149.612,282,100
Sep 11, 2019150.00150.77148.63150.65150.652,790,200
Sep 10, 2019149.77149.77146.06148.75148.751,885,800
Sep 09, 2019151.99152.76148.53150.51150.512,245,800
Sep 06, 2019150.85152.52150.59150.98150.981,985,400
Sep 05, 2019153.68155.33150.92151.00151.002,578,200
Sep 04, 2019151.58152.00149.97150.65150.651,982,500
Sep 03, 2019149.46150.39147.41149.93149.932,218,900
Aug 30, 2019147.98148.78147.09147.90147.901,820,600
Aug 29, 2019145.66147.47145.10146.37146.371,155,600
Aug 28, 2019141.16144.05140.05143.56143.56996,600
Aug 27, 2019142.46142.93140.61142.42142.421,230,300
Aug 26, 2019141.00141.92139.89141.29141.291,020,800
Aug 23, 2019142.26144.32138.56139.16139.161,888,900
Aug 22, 2019142.65144.52141.28143.57143.571,333,400
Aug 21, 2019141.62142.75140.38141.90141.90836,200
Aug 20, 2019140.26142.13139.21140.37140.371,157,400
Aug 19, 2019138.00141.80137.20140.36140.361,707,400
Aug 16, 2019132.94136.59132.13136.12136.121,336,700
Aug 15, 2019131.32133.09130.93132.04132.04811,600
Aug 14, 2019131.90134.03130.43131.11131.111,139,000
Aug 14, 20190.75 Dividend
Aug 13, 2019132.55137.13132.28135.22134.471,933,500
Aug 12, 2019135.00135.90133.43134.20133.46941,900
Aug 09, 2019136.35137.26134.03136.09135.341,025,600
Aug 08, 2019135.94137.64134.74137.33136.571,554,300
Aug 07, 2019134.16135.62133.46134.14133.401,428,100
Aug 06, 2019131.87140.77131.11135.64134.893,343,500
Aug 05, 2019130.10130.96125.19126.46125.763,480,500
Aug 02, 2019135.12135.40131.49133.24132.502,269,500
Aug 01, 2019136.51143.95135.37136.77136.012,808,700
Jul 31, 2019139.58139.70134.37136.32135.561,331,200
Jul 30, 2019138.13140.83138.00140.00139.22614,800
Jul 29, 2019139.04139.81138.59139.51138.74922,500
Jul 26, 2019140.35141.44139.26139.45138.681,065,900
Jul 25, 2019141.05142.08139.18139.70138.931,587,200
Jul 24, 2019139.88142.66139.77142.65141.861,356,200
Jul 23, 2019137.46140.70136.87140.17139.391,722,200
Jul 22, 2019133.71137.27132.79137.15136.391,776,400
Jul 19, 2019133.53133.95131.68131.96131.231,171,500
Jul 18, 2019125.50133.84125.50133.41132.672,504,700
Jul 17, 2019123.94125.99122.69125.49124.791,649,700
Jul 16, 2019123.11123.37121.60122.50121.82905,500
Jul 15, 2019123.05123.87122.48123.54122.85854,600
Jul 12, 2019120.34123.06120.34122.92122.241,412,400
Jul 11, 2019119.52120.21118.14120.06119.391,559,900
Jul 10, 2019118.74120.75118.39119.61118.951,071,900
Jul 09, 2019116.13117.96115.90117.78117.13864,200
Jul 08, 2019116.88117.96116.71117.35116.701,107,300
Jul 05, 2019117.57118.15116.33117.90117.25930,100
Jul 03, 2019119.94119.94118.42119.06118.401,195,700
Jul 02, 2019121.36121.36118.77119.63118.971,447,800
Jul 01, 2019121.84123.43120.17121.72121.041,447,600
Jun 28, 2019118.94119.71117.76118.20117.541,226,600
Jun 27, 2019117.32119.23117.19117.74117.09881,700
Jun 26, 2019114.97117.10113.85116.85116.201,416,600
Jun 25, 2019113.73115.26112.96113.07112.441,577,800
Jun 24, 2019114.33114.57113.18113.22112.591,336,700
Jun 21, 2019114.18115.00113.01113.93113.302,702,200
Jun 20, 2019114.26114.84112.97113.79113.16906,400
Jun 19, 2019111.95113.01111.18112.26111.641,187,500
Jun 18, 2019109.54112.90108.82111.61110.991,969,800
Jun 17, 2019109.74109.91107.89107.93107.331,635,400
Jun 14, 2019108.86110.40107.69109.70109.091,190,900
Jun 13, 2019110.80111.65109.91110.94110.321,074,500
Jun 12, 2019112.38113.84109.91110.10109.491,771,500
Jun 11, 2019115.14116.14113.41114.23113.601,498,000
Jun 10, 2019110.85114.17109.67113.46112.831,516,400
Jun 07, 2019108.65109.89107.89109.42108.811,096,700
Jun 06, 2019106.53108.34105.86107.86107.261,939,100
Jun 05, 2019106.49107.61104.45106.31105.721,658,700
Jun 04, 2019103.09105.45101.99105.32104.742,074,200
Jun 03, 2019103.76104.78101.34101.78101.221,923,400
May 31, 2019102.90105.06102.66103.07102.501,373,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...