KLAC: KLA Corporation Historical Data

1997 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 2.5065

CLOSE 2.5066

Low

LOW 1.68

High

HIGH 3.84

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	1.77	1.78	1.68	1.71
01/03/1997	1.74	1.81	1.73	1.81
01/06/1997	1.85	1.98	1.85	1.94
01/07/1997	1.96	1.96	1.91	1.96
01/08/1997	1.96	1.96	1.91	1.92
01/09/1997	1.93	1.95	1.93	1.93
01/10/1997	1.91	1.96	1.9	1.94
01/13/1997	1.95	2.02	1.94	2
01/14/1997	2.01	2.08	1.99	2.04
01/15/1997	2.01	2.06	1.99	2.03
01/16/1997	1.98	2.01	1.92	1.99
01/17/1997	2.02	2.13	2.02	2.12
01/20/1997	2.13	2.18	2.08	2.15
01/21/1997	2.15	2.23	2.14	2.16
01/22/1997	2.15	2.16	2.1	2.14
01/23/1997	2.12	2.21	2.11	2.17
01/24/1997	2.16	2.18	2.03	2.06
01/27/1997	2.06	2.07	1.97	1.99
01/28/1997	2.02	2.05	1.95	1.96
01/29/1997	1.97	2.03	1.96	1.97
01/30/1997	1.99	2.12	1.99	2.11
01/31/1997	2.13	2.17	2.12	2.13
02/03/1997	2.13	2.14	2.09	2.1
02/04/1997	2.1	2.12	2	2.03
02/05/1997	2.01	2.03	1.92	1.93
02/06/1997	1.95	1.96	1.9	1.95
02/07/1997	1.98	2.04	1.98	2.03
02/10/1997	2.03	2.04	1.96	1.97
02/11/1997	1.98	2.01	1.83	1.86
02/12/1997	1.93	2.2	1.92	2.19
02/13/1997	2.2	2.45	2.19	2.43
02/14/1997	2.39	2.48	2.34	2.41
02/18/1997	2.41	2.41	2.29	2.38
02/19/1997	2.38	2.49	2.32	2.34
02/20/1997	2.31	2.33	2.2	2.21
02/21/1997	2.19	2.2	2.11	2.14
02/24/1997	2.11	2.26	2.09	2.25
02/25/1997	2.29	2.29	2.18	2.21
02/26/1997	2.21	2.23	2.15	2.21
02/27/1997	2.19	2.21	2.04	2.04
02/28/1997	2.04	2.09	1.93	2.08
03/03/1997	2.05	2.12	2.01	2.04
03/04/1997	2.04	2.09	2.03	2.05
03/05/1997	2.06	2.08	2.02	2.04
03/06/1997	2.03	2.05	1.96	1.98
03/07/1997	1.98	2.06	1.93	2.02
03/10/1997	2.01	2.08	1.99	2.07
03/11/1997	2.09	2.09	1.99	1.99
03/12/1997	1.99	2.03	1.98	2.01
03/13/1997	1.99	2.06	1.99	2.01
03/14/1997	2.01	2.03	1.97	1.99
03/17/1997	1.96	1.96	1.83	1.86
03/18/1997	1.87	1.95	1.84	1.93
03/19/1997	1.92	1.93	1.79	1.79
03/20/1997	1.83	1.96	1.74	1.94
03/21/1997	1.84	1.94	1.83	1.84
03/24/1997	1.83	1.84	1.69	1.83
03/25/1997	1.84	1.9	1.79	1.88
03/26/1997	1.88	1.99	1.86	1.96
03/27/1997	1.97	1.98	1.9	1.91
03/31/1997	1.92	1.93	1.81	1.83
04/01/1997	1.81	1.86	1.78	1.81
04/02/1997	1.82	1.82	1.77	1.8
04/03/1997	1.81	1.85	1.79	1.83
04/04/1997	1.82	2.09	1.81	2.08
04/07/1997	2.1	2.23	2.08	2.21
04/08/1997	2.2	2.23	2.14	2.21
04/09/1997	2.23	2.31	2.22	2.28
04/10/1997	2.25	2.27	2.2	2.2
04/11/1997	2.15	2.18	2	2.07
04/14/1997	2.03	2.05	1.96	2.05
04/15/1997	2.09	2.11	1.99	1.99
04/16/1997	1.93	2.01	1.93	1.98
04/17/1997	2	2.15	1.99	2.13
04/18/1997	2.19	2.22	2.06	2.09
04/21/1997	2.07	2.08	1.97	1.98
04/22/1997	1.99	2.06	1.92	2.05
04/23/1997	2.06	2.23	2.04	2.21
04/24/1997	2.22	2.26	2.16	2.17
04/25/1997	2.17	2.18	2.06	2.08
04/28/1997	2.06	2.2	2	2.13
04/29/1997	2.19	2.3	2.16	2.27
04/30/1997	2.2	2.3	2.19	2.23
05/01/1997	2.24	2.36	2.23	2.35
05/02/1997	2.38	2.53	2.37	2.52
05/05/1997	2.5	2.53	2.41	2.47
05/06/1997	2.46	2.57	2.44	2.5
05/07/1997	2.5	2.54	2.44	2.45
05/08/1997	2.42	2.52	2.4	2.47
05/09/1997	2.48	2.5	2.41	2.45
05/12/1997	2.47	2.52	2.41	2.42
05/13/1997	2.41	2.45	2.34	2.39
05/14/1997	2.41	2.46	2.35	2.44
05/15/1997	2.43	2.52	2.43	2.51
05/16/1997	2.47	2.49	2.41	2.44
05/19/1997	2.44	2.45	2.35	2.35
05/20/1997	2.35	2.53	2.31	2.53
05/21/1997	2.55	2.56	2.44	2.45
05/22/1997	2.44	2.45	2.35	2.44
05/23/1997	2.46	2.51	2.43	2.48
05/27/1997	2.46	2.63	2.44	2.58
05/28/1997	2.58	2.66	2.48	2.49
05/29/1997	2.49	2.51	2.38	2.4
05/30/1997	2.19	2.42	2.16	2.38
06/02/1997	2.42	2.43	2.31	2.41
06/03/1997	2.38	2.41	2.31	2.31
06/04/1997	2.33	2.41	2.33	2.34
06/05/1997	2.34	2.38	2.29	2.32
06/06/1997	2.31	2.41	2.29	2.38
06/09/1997	2.38	2.47	2.38	2.4
06/10/1997	2.31	2.34	2.12	2.16
06/11/1997	2.1	2.23	2.02	2.23
06/12/1997	2.19	2.24	2.11	2.18
06/13/1997	2.18	2.32	2.18	2.31
06/16/1997	2.31	2.38	2.27	2.34
06/17/1997	2.31	2.48	2.3	2.44
06/18/1997	2.4	2.46	2.38	2.41
06/19/1997	2.41	2.51	2.36	2.5
06/20/1997	2.5	2.54	2.46	2.49
06/23/1997	2.51	2.59	2.49	2.53
06/24/1997	2.58	2.58	2.48	2.53
06/25/1997	2.52	2.57	2.48	2.52
06/26/1997	2.51	2.56	2.48	2.51
06/27/1997	2.53	2.6	2.43	2.44
06/30/1997	2.45	2.59	2.44	2.44
07/01/1997	2.42	2.62	2.41	2.61
07/02/1997	2.6	2.71	2.58	2.67
07/03/1997	2.69	2.74	2.66	2.71
07/07/1997	2.73	2.73	2.65	2.71
07/08/1997	2.7	2.75	2.67	2.75
07/09/1997	2.75	2.77	2.69	2.71
07/10/1997	2.7	2.78	2.62	2.75
07/11/1997	2.77	2.84	2.76	2.82
07/14/1997	2.81	2.97	2.81	2.95
07/15/1997	2.98	2.99	2.89	2.89
07/16/1997	2.93	2.99	2.86	2.97
07/17/1997	2.95	2.96	2.85	2.85
07/18/1997	2.84	2.85	2.69	2.75
07/21/1997	2.74	2.76	2.67	2.74
07/22/1997	2.74	2.92	2.74	2.9
07/23/1997	2.89	3.09	2.83	3.07
07/24/1997	3.06	3.22	2.95	3.18
07/25/1997	3.17	3.19	3.06	3.1
07/28/1997	3.1	3.18	3.03	3.17
07/29/1997	3.14	3.17	3	3.01
07/30/1997	2.98	2.98	2.91	2.97
07/31/1997	2.96	3.03	2.91	3.03
08/01/1997	3.03	3.11	2.98	3.08
08/04/1997	3.08	3.2	3.03	3.18
08/05/1997	3.2	3.32	3.2	3.29
08/06/1997	3.28	3.33	3.23	3.31
08/07/1997	3.32	3.34	3.22	3.26
08/08/1997	3.23	3.25	3.09	3.11
08/11/1997	3.11	3.13	2.98	3.07
08/12/1997	3.07	3.19	3.07	3.1
08/13/1997	3.23	3.34	3.14	3.29
08/14/1997	3.29	3.32	3.23	3.23
08/15/1997	3.24	3.36	3.16	3.32
08/18/1997	3.38	3.39	3.26	3.37
08/19/1997	3.36	3.48	3.33	3.47
08/20/1997	3.46	3.84	3.42	3.78
08/21/1997	3.75	3.76	3.64	3.64
08/22/1997	3.51	3.73	3.49	3.73
08/25/1997	3.71	3.83	3.66	3.69
08/26/1997	3.68	3.68	3.51	3.56
08/27/1997	3.56	3.59	3.43	3.55
08/28/1997	3.5	3.64	3.43	3.61
08/29/1997	3.61	3.61	3.52	3.54
09/02/1997	3.56	3.63	3.54	3.57
09/03/1997	3.56	3.67	3.53	3.58
09/04/1997	3.58	3.63	3.53	3.59
09/05/1997	3.62	3.63	3.52	3.6
09/08/1997	3.59	3.61	3.38	3.4
09/09/1997	3.41	3.52	3.41	3.49
09/10/1997	3.75	3.75	3.63	3.63
09/11/1997	3.63	3.66	3.35	3.58
09/12/1997	3.59	3.78	3.53	3.76
09/15/1997	3.73	3.76	3.57	3.59
09/16/1997	3.63	3.68	3.51	3.63
09/17/1997	3.66	3.68	3.55	3.58
09/18/1997	3.58	3.63	3.52	3.55
09/19/1997	3.55	3.58	3.49	3.49
09/22/1997	3.51	3.61	3.5	3.51
09/23/1997	3.51	3.66	3.51	3.63
09/24/1997	3.65	3.69	3.59	3.66
09/25/1997	3.62	3.65	3.57	3.63
09/26/1997	3.63	3.63	3.46	3.47
09/29/1997	3.51	3.62	3.44	3.54
09/30/1997	3.53	3.56	3.38	3.38
10/01/1997	3.41	3.41	3.15	3.26
10/02/1997	3.3	3.35	3.29	3.33
10/03/1997	3.39	3.46	3.33	3.39
10/06/1997	3.37	3.37	3.26	3.33
10/07/1997	3.35	3.39	3.31	3.38
10/08/1997	3.38	3.51	3.38	3.51
10/09/1997	3.5	3.59	3.44	3.53
10/10/1997	3.5	3.64	3.49	3.59
10/13/1997	3.63	3.7	3.56	3.58
10/14/1997	3.56	3.56	3.29	3.4
10/15/1997	3.38	3.46	3.31	3.32
10/16/1997	3.34	3.38	3	3.11
10/17/1997	3.04	3.06	2.76	2.9
10/20/1997	2.92	2.92	2.74	2.91
10/21/1997	3.02	3.11	2.93	3.09
10/22/1997	3.13	3.14	3.03	3.11
10/23/1997	2.92	2.99	2.87	2.91
10/24/1997	2.8	2.85	2.53	2.62
10/27/1997	2.58	2.6	2.3	2.35
10/28/1997	2.23	2.53	2.13	2.38
10/29/1997	2.43	2.52	2.28	2.31
10/30/1997	2.24	2.25	2.04	2.05
10/31/1997	2.18	2.21	2.01	2.2
11/03/1997	2.29	2.39	2.26	2.35
11/04/1997	2.36	2.6	2.28	2.58
11/05/1997	2.6	2.78	2.54	2.62
11/06/1997	2.61	2.66	2.41	2.46
11/07/1997	2.31	2.41	2.21	2.28
11/10/1997	2.34	2.34	2.19	2.22
11/11/1997	2.24	2.26	2.1	2.15
11/12/1997	2.11	2.13	1.81	1.83
11/13/1997	1.91	2.08	1.87	2.08
11/14/1997	2.14	2.22	2.06	2.1
11/17/1997	2.19	2.36	2.15	2.29
11/18/1997	2.28	2.3	2.18	2.18
11/19/1997	2.13	2.29	2.13	2.28
11/20/1997	2.32	2.41	2.26	2.38
11/21/1997	2.41	2.43	2.21	2.23
11/24/1997	2.2	2.23	2.01	2.04
11/25/1997	2.09	2.11	1.93	2.02
11/26/1997	2.04	2.07	1.9	1.94
11/28/1997	1.94	1.99	1.92	1.94
12/01/1997	1.99	2.05	1.94	1.98
12/02/1997	1.98	2.07	1.96	2.05
12/03/1997	2.06	2.06	1.94	1.98
12/04/1997	1.99	2.01	1.86	1.88
12/05/1997	1.87	2.04	1.87	2.02
12/08/1997	2.01	2.21	1.96	2.08
12/09/1997	2.05	2.13	1.96	1.98
12/10/1997	1.97	1.98	1.9	1.97
12/11/1997	1.9	1.94	1.78	1.81
12/12/1997	1.85	1.88	1.7	1.72
12/15/1997	1.73	1.81	1.68	1.72
12/16/1997	1.73	1.88	1.72	1.85
12/17/1997	1.89	1.91	1.73	1.74
12/18/1997	1.71	1.76	1.68	1.71
12/19/1997	1.73	1.93	1.71	1.89
12/22/1997	1.94	2.03	1.93	1.99
12/23/1997	2	2	1.84	1.85
12/24/1997	1.88	1.91	1.83	1.86
12/26/1997	1.89	1.93	1.88	1.92
12/29/1997	1.98	1.99	1.89	1.93
12/30/1997	1.93	1.96	1.88	1.91
12/31/1997	1.91	1.95	1.89	1.93

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

1997 Historical Chart

Average

Low

High