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
Jul 15, 2019	123.05	123.87	122.48	123.54	123.54	854,600
Jul 12, 2019	120.34	123.06	120.34	122.92	122.92	1,412,400
Jul 11, 2019	119.52	120.21	118.14	120.06	120.06	1,559,900
Jul 10, 2019	118.74	120.75	118.39	119.61	119.61	1,071,900
Jul 09, 2019	116.13	117.96	115.90	117.78	117.78	864,200
Jul 08, 2019	116.88	117.96	116.71	117.35	117.35	1,107,300
Jul 05, 2019	117.57	118.15	116.33	117.90	117.90	930,100
Jul 03, 2019	119.94	119.94	118.42	119.06	119.06	1,195,700
Jul 02, 2019	121.36	121.36	118.77	119.63	119.63	1,447,800
Jul 01, 2019	121.84	123.43	120.17	121.72	121.72	1,447,600
Jun 28, 2019	118.94	119.71	117.76	118.20	118.20	1,226,600
Jun 27, 2019	117.32	119.23	117.19	117.74	117.74	881,700
Jun 26, 2019	114.97	117.10	113.85	116.85	116.85	1,416,600
Jun 25, 2019	113.73	115.26	112.96	113.07	113.07	1,577,800
Jun 24, 2019	114.33	114.57	113.18	113.22	113.22	1,336,700
Jun 21, 2019	114.18	115.00	113.01	113.93	113.93	2,702,200
Jun 20, 2019	114.26	114.84	112.97	113.79	113.79	906,400
Jun 19, 2019	111.95	113.01	111.18	112.26	112.26	1,187,500
Jun 18, 2019	109.54	112.90	108.82	111.61	111.61	1,969,800
Jun 17, 2019	109.74	109.91	107.89	107.93	107.93	1,635,400
Jun 14, 2019	108.86	110.40	107.69	109.70	109.70	1,190,900
Jun 13, 2019	110.80	111.65	109.91	110.94	110.94	1,074,500
Jun 12, 2019	112.38	113.84	109.91	110.10	110.10	1,771,500
Jun 11, 2019	115.14	116.14	113.41	114.23	114.23	1,498,000
Jun 10, 2019	110.85	114.17	109.67	113.46	113.46	1,516,400
Jun 07, 2019	108.65	109.89	107.89	109.42	109.42	1,096,700
Jun 06, 2019	106.53	108.34	105.86	107.86	107.86	1,939,100
Jun 05, 2019	106.49	107.61	104.45	106.31	106.31	1,658,700
Jun 04, 2019	103.09	105.45	101.99	105.32	105.32	2,074,200
Jun 03, 2019	103.76	104.78	101.34	101.78	101.78	1,923,400
May 31, 2019	102.90	105.06	102.66	103.07	103.07	1,373,100
May 30, 2019	103.86	105.51	103.59	104.50	104.50	1,777,800
May 29, 2019	101.92	103.72	101.91	103.39	103.39	1,897,100
May 28, 2019	105.24	105.24	102.40	102.74	102.74	2,574,300
May 24, 2019	105.16	105.73	103.66	103.81	103.81	1,007,200
May 23, 2019	104.27	104.92	102.93	104.53	104.53	1,423,200
May 22, 2019	105.73	106.64	105.12	105.89	105.89	1,255,800
May 21, 2019	107.03	108.40	106.61	106.83	106.83	1,738,000
May 20, 2019	105.62	107.27	105.05	105.61	105.61	2,152,500
May 17, 2019	107.72	110.32	107.35	108.60	108.60	1,747,500
May 16, 2019	109.73	110.02	108.42	108.78	108.78	1,956,800
May 15, 2019	108.79	111.16	108.34	110.35	110.35	2,461,100
May 14, 2019	109.28	110.90	108.28	109.57	109.57	1,999,800
May 14, 2019	0.75 Dividend
May 13, 2019	110.21	111.44	108.20	108.83	108.08	1,965,100
May 10, 2019	114.09	116.17	111.87	114.02	113.23	2,132,900
May 09, 2019	113.32	114.70	111.10	114.13	113.34	2,751,100
May 08, 2019	116.25	117.03	114.22	114.55	113.76	2,311,200
May 07, 2019	119.55	119.76	114.41	116.96	116.15	4,589,400
May 06, 2019	125.09	125.61	123.87	124.61	123.75	1,458,700
May 03, 2019	128.52	129.03	127.60	128.47	127.58	1,257,300
May 02, 2019	126.06	128.93	125.65	128.17	127.29	1,476,600
May 01, 2019	128.43	128.90	125.95	125.96	125.09	825,700
Apr 30, 2019	126.05	127.63	125.71	127.48	126.60	1,119,900
Apr 29, 2019	125.61	126.45	124.74	126.05	125.18	1,220,700
Apr 26, 2019	124.29	125.88	123.28	125.79	124.92	1,196,800
Apr 25, 2019	127.12	128.21	123.94	125.41	124.55	1,305,700
Apr 24, 2019	123.52	127.42	123.02	125.64	124.77	1,187,400
Apr 23, 2019	123.28	123.83	122.58	123.16	122.31	1,208,900
Apr 22, 2019	123.76	123.76	122.74	123.07	122.22	648,800
Apr 18, 2019	124.39	124.58	123.23	124.20	123.34	1,080,500
Apr 17, 2019	125.50	125.84	122.45	123.72	122.87	1,503,800
Apr 16, 2019	122.80	124.51	122.67	124.35	123.49	1,942,500
Apr 15, 2019	123.52	123.59	121.21	122.25	121.41	1,322,600
Apr 12, 2019	124.17	124.50	122.12	123.43	122.58	1,299,200
Apr 11, 2019	124.15	124.38	122.24	122.91	122.06	1,037,200
Apr 10, 2019	121.89	123.62	121.75	123.34	122.49	1,060,500
Apr 09, 2019	122.28	123.56	121.21	122.13	121.29	1,553,300
Apr 08, 2019	124.00	124.90	123.19	124.72	123.86	926,500
Apr 05, 2019	124.57	125.50	123.81	124.34	123.48	1,145,700
Apr 04, 2019	124.01	125.26	123.10	123.99	123.14	898,100
Apr 03, 2019	123.30	124.20	122.68	124.07	123.21	1,960,900
Apr 02, 2019	122.72	122.89	121.23	121.95	121.11	894,300
Apr 01, 2019	119.88	122.26	119.41	122.16	121.32	1,239,900
Mar 29, 2019	118.75	119.60	118.12	119.41	118.59	1,219,600
Mar 28, 2019	118.56	119.08	116.43	117.47	116.66	808,500
Mar 27, 2019	120.17	120.86	116.70	118.10	117.29	1,474,300
Mar 26, 2019	120.61	121.25	119.25	120.04	119.21	1,079,900
Mar 25, 2019	120.25	121.00	118.78	119.40	118.58	872,400
Mar 22, 2019	122.95	123.93	120.32	120.53	119.70	1,593,000
Mar 21, 2019	120.13	124.68	119.98	123.80	122.95	1,484,500
Mar 20, 2019	120.33	120.88	119.04	119.93	119.10	1,301,800
Mar 19, 2019	119.99	120.99	119.77	120.16	119.33	1,256,100
Mar 18, 2019	119.89	121.68	119.36	119.88	119.05	1,775,500
Mar 15, 2019	118.09	120.32	117.84	119.62	118.80	2,949,800
Mar 14, 2019	116.81	118.62	116.54	117.19	116.38	1,449,000
Mar 13, 2019	117.39	118.22	116.17	116.88	116.07	1,616,000
Mar 12, 2019	117.43	117.83	116.17	116.67	115.87	1,407,300
Mar 11, 2019	114.82	117.32	114.70	116.93	116.12	1,446,200
Mar 08, 2019	113.03	114.32	112.41	113.95	113.16	1,404,600
Mar 07, 2019	115.05	115.64	113.29	114.63	113.84	1,716,200
Mar 06, 2019	115.43	115.74	114.18	114.50	113.71	1,715,000
Mar 05, 2019	115.89	116.85	115.24	115.24	114.45	1,445,200
Mar 04, 2019	116.94	117.75	115.29	116.71	115.91	1,366,900
Mar 01, 2019	116.64	117.63	115.20	115.78	114.98	1,273,800
Feb 28, 2019	114.18	115.67	113.70	115.49	114.69	1,604,000
Feb 27, 2019	115.53	115.77	112.70	114.90	114.11	2,096,900
Feb 26, 2019	115.83	116.55	115.69	116.12	115.32	1,447,900
Feb 25, 2019	116.53	117.45	115.68	115.76	114.96	1,611,800
Feb 22, 2019	113.89	115.56	113.07	114.49	113.70	4,037,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...