KLAC: KLA Corporation Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.0396

CLOSE 1.041

Low

LOW 0.613

High

HIGH 1.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	0.688	0.694	0.669	0.694
01/04/1994	0.688	0.694	0.675	0.684
01/05/1994	0.681	0.688	0.663	0.675
01/06/1994	0.681	0.681	0.631	0.647
01/07/1994	0.644	0.669	0.613	0.666
01/10/1994	0.669	0.681	0.65	0.675
01/11/1994	0.681	0.688	0.669	0.678
01/12/1994	0.706	0.713	0.663	0.688
01/13/1994	0.681	0.7	0.663	0.688
01/14/1994	0.7	0.719	0.694	0.716
01/17/1994	0.719	0.775	0.706	0.769
01/18/1994	0.769	0.775	0.744	0.769
01/19/1994	0.763	0.769	0.738	0.756
01/20/1994	0.756	0.769	0.744	0.756
01/21/1994	0.763	0.788	0.75	0.788
01/24/1994	0.788	0.844	0.775	0.825
01/25/1994	0.825	0.831	0.794	0.794
01/26/1994	0.788	0.806	0.788	0.788
01/27/1994	0.8	0.838	0.8	0.819
01/28/1994	0.831	0.856	0.825	0.85
01/31/1994	0.863	0.881	0.85	0.863
02/01/1994	0.863	0.869	0.85	0.859
02/02/1994	0.869	0.881	0.856	0.875
02/03/1994	0.863	0.869	0.844	0.856
02/04/1994	0.863	0.875	0.806	0.809
02/07/1994	0.794	0.844	0.794	0.838
02/08/1994	0.825	0.838	0.8	0.813
02/09/1994	0.819	0.856	0.819	0.85
02/10/1994	0.856	0.875	0.838	0.844
02/11/1994	0.831	0.85	0.831	0.844
02/14/1994	0.831	0.85	0.806	0.813
02/15/1994	0.825	0.875	0.825	0.863
02/16/1994	0.863	0.931	0.863	0.919
02/17/1994	0.919	0.95	0.9	0.906
02/18/1994	0.906	0.913	0.888	0.9
02/22/1994	0.894	0.944	0.894	0.944
02/23/1994	0.931	0.975	0.931	0.95
02/24/1994	0.944	0.975	0.931	0.963
02/25/1994	0.969	0.975	0.944	0.975
02/28/1994	0.981	0.981	0.956	0.981
03/01/1994	0.969	0.994	0.969	0.978
03/02/1994	0.963	0.994	0.956	0.988
03/03/1994	0.997	1.01	0.981	1
03/04/1994	1.01	1.01	0.994	1.01
03/07/1994	1.04	1.07	1.04	1.05
03/08/1994	1.05	1.05	1.03	1.03
03/09/1994	1.04	1.04	0.981	0.981
03/10/1994	0.981	1.01	0.956	1
03/11/1994	0.994	1.07	0.988	1.07
03/14/1994	1.07	1.08	1.06	1.06
03/15/1994	1.07	1.09	1.06	1.07
03/16/1994	1.08	1.08	1.04	1.06
03/17/1994	1.06	1.09	1.06	1.07
03/18/1994	1.07	1.08	1.04	1.06
03/21/1994	1.06	1.09	1.06	1.08
03/22/1994	1.08	1.08	1.06	1.07
03/23/1994	1.08	1.08	1.05	1.06
03/24/1994	1.03	1.04	0.963	1.01
03/25/1994	1.01	1.01	0.988	0.994
03/28/1994	0.981	0.988	0.856	0.866
03/29/1994	0.85	0.913	0.85	0.888
03/30/1994	0.881	0.894	0.869	0.869
03/31/1994	0.881	0.906	0.869	0.894
04/04/1994	0.881	0.931	0.872	0.925
04/05/1994	0.956	1.01	0.95	0.997
04/06/1994	1	1.01	0.969	1
04/07/1994	1	1.03	0.981	1.03
04/08/1994	1.02	1.03	0.994	1.02
04/11/1994	1	1.02	0.988	1.01
04/12/1994	0.981	0.988	0.919	0.938
04/13/1994	0.931	0.944	0.844	0.869
04/14/1994	0.866	0.931	0.85	0.9
04/15/1994	0.888	0.906	0.881	0.9
04/18/1994	0.925	0.956	0.919	0.95
04/19/1994	0.95	0.969	0.869	0.906
04/20/1994	0.906	0.913	0.85	0.875
04/21/1994	0.875	0.988	0.875	0.975
04/22/1994	0.994	1.02	0.981	1.01
04/25/1994	1.02	1.06	1.01	1.05
04/26/1994	1.05	1.06	1.03	1.04
04/28/1994	1.04	1.04	1.01	1.02
04/29/1994	1.02	1.06	1.01	1.05
05/02/1994	1.06	1.13	1.04	1.08
05/03/1994	1.08	1.09	1.04	1.07
05/04/1994	1.08	1.08	1.03	1.05
05/05/1994	1.05	1.06	1.01	1.02
05/06/1994	1	1.05	0.994	1.04
05/09/1994	1.04	1.05	0.969	0.981
05/10/1994	0.994	1	0.925	0.938
05/11/1994	0.931	0.938	0.888	0.925
05/12/1994	0.944	0.963	0.931	0.938
05/13/1994	0.944	0.944	0.881	0.888
05/16/1994	0.888	0.9	0.856	0.869
05/17/1994	0.856	0.863	0.75	0.841
05/18/1994	0.881	0.944	0.863	0.931
05/19/1994	0.931	0.975	0.925	0.956
05/20/1994	0.956	0.969	0.919	0.969
05/23/1994	0.975	0.981	0.944	0.969
05/24/1994	0.981	1.02	0.975	1.01
05/25/1994	0.994	1	0.975	0.988
05/26/1994	0.975	0.981	0.938	0.953
05/27/1994	0.95	0.969	0.931	0.969
05/31/1994	0.956	1.01	0.95	1
06/01/1994	0.994	1.03	0.981	1.03
06/02/1994	1.03	1.03	1	1.01
06/03/1994	1.01	1.04	1	1.04
06/06/1994	1.04	1.06	1.03	1.04
06/07/1994	1.03	1.04	1	1.02
06/08/1994	1.03	1.03	0.931	0.934
06/09/1994	0.944	0.944	0.85	0.869
06/10/1994	0.913	0.925	0.894	0.906
06/13/1994	0.9	0.919	0.894	0.9
06/14/1994	0.913	0.913	0.881	0.903
06/15/1994	0.913	0.913	0.875	0.875
06/16/1994	0.875	0.881	0.856	0.875
06/17/1994	0.869	0.881	0.844	0.863
06/20/1994	0.85	0.881	0.844	0.853
06/21/1994	0.831	0.844	0.775	0.806
06/22/1994	0.819	0.838	0.794	0.838
06/23/1994	0.825	0.856	0.825	0.85
06/24/1994	0.838	0.894	0.831	0.875
06/27/1994	0.863	0.944	0.863	0.931
06/28/1994	0.931	0.95	0.888	0.925
06/29/1994	0.925	0.981	0.925	0.963
06/30/1994	0.963	0.975	0.925	0.938
07/01/1994	0.938	0.956	0.906	0.944
07/05/1994	0.925	0.956	0.919	0.939
07/06/1994	0.938	0.956	0.919	0.934
07/07/1994	0.925	0.956	0.9	0.953
07/08/1994	0.956	1.01	0.95	1
07/11/1994	0.994	1.02	0.988	1
07/12/1994	0.994	1.01	0.969	1.01
07/13/1994	1	1.08	1	1.08
07/14/1994	1.08	1.11	1.04	1.05
07/15/1994	1.05	1.06	0.988	1.01
07/18/1994	0.994	1.04	0.994	1.03
07/19/1994	1.03	1.03	0.975	0.981
07/20/1994	0.981	0.981	0.947	0.963
07/21/1994	0.981	0.988	0.919	0.938
07/22/1994	0.944	0.959	0.919	0.959
07/25/1994	0.959	0.975	0.938	0.963
07/26/1994	0.963	0.963	0.931	0.931
07/27/1994	0.938	0.963	0.919	0.956
07/28/1994	0.95	0.981	0.95	0.975
07/29/1994	0.969	1.01	0.969	1
08/01/1994	1	1.01	0.994	1.01
08/02/1994	1.01	1.02	1	1
08/03/1994	1	1.01	0.963	0.972
08/04/1994	0.963	0.981	0.944	0.969
08/05/1994	0.963	0.984	0.956	0.975
08/08/1994	0.969	1	0.969	0.994
08/09/1994	0.988	1.01	0.975	0.994
08/10/1994	1	1.06	0.994	1.03
08/11/1994	1.02	1.04	0.988	1
08/12/1994	1.01	1.01	0.994	1
08/15/1994	1.01	1.04	0.994	1.02
08/16/1994	1.03	1.07	1.01	1.06
08/17/1994	1.08	1.08	1.05	1.07
08/18/1994	1.07	1.12	1.06	1.09
08/19/1994	1.1	1.13	1.1	1.12
08/22/1994	1.11	1.13	1.11	1.13
08/23/1994	1.13	1.17	1.12	1.15
08/24/1994	1.15	1.18	1.15	1.17
08/25/1994	1.18	1.23	1.16	1.19
08/26/1994	1.19	1.21	1.15	1.16
08/29/1994	1.17	1.24	1.16	1.22
08/30/1994	1.21	1.22	1.19	1.21
08/31/1994	1.2	1.22	1.19	1.19
09/01/1994	1.18	1.18	1.14	1.16
09/02/1994	1.17	1.18	1.15	1.16
09/06/1994	1.15	1.16	1.13	1.13
09/07/1994	1.15	1.21	1.13	1.19
09/08/1994	1.21	1.26	1.21	1.24
09/09/1994	1.23	1.24	1.21	1.23
09/12/1994	1.23	1.24	1.21	1.21
09/13/1994	1.23	1.26	1.21	1.25
09/14/1994	1.24	1.26	1.23	1.25
09/15/1994	1.24	1.27	1.24	1.26
09/16/1994	1.26	1.29	1.24	1.28
09/19/1994	1.29	1.31	1.28	1.29
09/20/1994	1.28	1.3	1.25	1.27
09/21/1994	1.27	1.28	1.18	1.22
09/22/1994	1.23	1.23	1.19	1.23
09/23/1994	1.22	1.23	1.21	1.23
09/26/1994	1.22	1.23	1.18	1.23
09/27/1994	1.21	1.26	1.21	1.25
09/28/1994	1.26	1.28	1.25	1.25
09/29/1994	1.24	1.26	1.24	1.25
09/30/1994	1.25	1.25	1.24	1.24
10/03/1994	1.24	1.24	1.22	1.23
10/04/1994	1.21	1.22	1.14	1.15
10/05/1994	1.13	1.15	1.11	1.13
10/06/1994	1.14	1.15	1.13	1.13
10/07/1994	1.14	1.18	1.13	1.16
10/10/1994	1.17	1.2	1.16	1.18
10/11/1994	1.21	1.24	1.2	1.21
10/12/1994	1.2	1.22	1.18	1.18
10/13/1994	1.19	1.23	1.15	1.15
10/14/1994	1.19	1.23	1.13	1.19
10/17/1994	1.19	1.19	1.17	1.18
10/18/1994	1.19	1.19	1.15	1.15
10/19/1994	1.16	1.2	1.14	1.19
10/20/1994	1.2	1.21	1.17	1.18
10/21/1994	1.17	1.19	1.16	1.18
10/24/1994	1.2	1.21	1.18	1.18
10/25/1994	1.16	1.21	1.16	1.2
10/26/1994	1.21	1.24	1.2	1.24
10/27/1994	1.24	1.33	1.24	1.31
10/28/1994	1.32	1.33	1.3	1.33
10/31/1994	1.32	1.33	1.31	1.32
11/01/1994	1.32	1.32	1.29	1.31
11/02/1994	1.3	1.35	1.3	1.32
11/03/1994	1.33	1.33	1.28	1.3
11/04/1994	1.3	1.31	1.28	1.29
11/07/1994	1.28	1.31	1.28	1.28
11/08/1994	1.28	1.34	1.28	1.31
11/09/1994	1.33	1.34	1.3	1.3
11/10/1994	1.29	1.31	1.27	1.28
11/11/1994	1.28	1.28	1.26	1.26
11/14/1994	1.28	1.32	1.27	1.31
11/15/1994	1.31	1.33	1.3	1.32
11/16/1994	1.32	1.33	1.3	1.31
11/17/1994	1.32	1.32	1.28	1.28
11/18/1994	1.29	1.29	1.27	1.28
11/21/1994	1.28	1.31	1.28	1.29
11/22/1994	1.28	1.29	1.25	1.26
11/23/1994	1.24	1.25	1.16	1.21
11/25/1994	1.21	1.24	1.21	1.24
11/28/1994	1.25	1.27	1.23	1.24
11/29/1994	1.26	1.29	1.24	1.29
11/30/1994	1.27	1.28	1.23	1.24
12/01/1994	1.23	1.23	1.18	1.2
12/02/1994	1.21	1.21	1.18	1.2
12/05/1994	1.2	1.23	1.2	1.23
12/06/1994	1.21	1.24	1.2	1.22
12/07/1994	1.21	1.23	1.18	1.18
12/08/1994	1.18	1.19	1.11	1.12
12/09/1994	1.12	1.17	1.11	1.16
12/12/1994	1.16	1.19	1.13	1.18
12/13/1994	1.2	1.21	1.18	1.21
12/14/1994	1.21	1.26	1.21	1.24
12/15/1994	1.26	1.29	1.25	1.27
12/16/1994	1.28	1.28	1.24	1.24
12/19/1994	1.24	1.24	1.23	1.23
12/20/1994	1.26	1.26	1.23	1.24
12/21/1994	1.24	1.24	1.21	1.22
12/22/1994	1.21	1.23	1.16	1.17
12/23/1994	1.17	1.21	1.17	1.19
12/27/1994	1.21	1.22	1.2	1.21
12/28/1994	1.23	1.26	1.22	1.24
12/29/1994	1.24	1.25	1.23	1.25
12/30/1994	1.24	1.26	1.23	1.23

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

1994 Historical Chart

Average

Low

High