KLAC: KLA Corporation Historical Data

1999 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 3.2826

CLOSE 3.2812

Low

LOW 2.12

High

HIGH 5.66

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	2.2	2.31	2.16	2.29
01/05/1999	2.34	2.66	2.29	2.63
01/06/1999	2.7	2.83	2.65	2.7
01/07/1999	2.66	2.8	2.62	2.66
01/08/1999	2.74	2.77	2.58	2.64
01/11/1999	2.65	2.75	2.63	2.75
01/12/1999	2.74	2.84	2.73	2.75
01/13/1999	2.64	2.88	2.61	2.75
01/14/1999	2.76	2.77	2.6	2.73
01/15/1999	2.73	2.96	2.69	2.93
01/19/1999	2.91	2.91	2.65	2.73
01/20/1999	2.76	2.94	2.71	2.83
01/21/1999	2.76	2.83	2.64	2.7
01/22/1999	2.64	2.65	2.55	2.56
01/25/1999	2.56	2.59	2.43	2.58
01/26/1999	2.57	2.77	2.56	2.73
01/27/1999	2.73	2.74	2.65	2.66
01/28/1999	2.7	2.75	2.67	2.74
01/29/1999	2.74	2.91	2.74	2.89
02/01/1999	2.89	2.92	2.69	2.71
02/02/1999	2.71	2.71	2.51	2.6
02/03/1999	2.59	2.9	2.58	2.87
02/04/1999	2.84	2.89	2.73	2.73
02/05/1999	2.73	2.73	2.61	2.69
02/08/1999	2.89	2.95	2.77	2.9
02/09/1999	2.92	2.95	2.65	2.75
02/10/1999	2.75	2.84	2.67	2.75
02/11/1999	2.82	3	2.76	3
02/12/1999	2.92	3.04	2.82	3.01
02/16/1999	3.06	3.14	2.96	3.03
02/17/1999	3.04	3.19	2.92	2.94
02/18/1999	2.98	3.03	2.82	2.97
02/19/1999	3.05	3.06	2.91	2.99
02/22/1999	2.98	3.09	2.91	3.09
02/23/1999	3.1	3.17	3.04	3.08
02/24/1999	3.06	3.25	3.04	3.09
02/25/1999	3.09	3.1	2.82	2.84
02/26/1999	2.82	2.82	2.5	2.59
03/01/1999	2.62	2.74	2.52	2.69
03/02/1999	2.72	2.74	2.56	2.56
03/03/1999	2.61	2.64	2.47	2.52
03/04/1999	2.53	2.65	2.53	2.64
03/05/1999	2.71	2.78	2.65	2.73
03/08/1999	2.75	2.85	2.74	2.84
03/09/1999	2.81	3	2.7	2.71
03/10/1999	2.73	2.93	2.64	2.92
03/11/1999	2.95	2.98	2.76	2.81
03/12/1999	2.83	2.89	2.66	2.75
03/15/1999	2.74	2.83	2.63	2.68
03/16/1999	2.73	2.86	2.73	2.78
03/17/1999	2.77	2.89	2.77	2.82
03/18/1999	2.82	2.85	2.73	2.78
03/19/1999	2.83	2.83	2.56	2.64
03/22/1999	2.63	2.68	2.49	2.6
03/23/1999	2.58	2.59	2.43	2.46
03/24/1999	2.5	2.52	2.29	2.37
03/25/1999	2.45	2.58	2.41	2.58
03/26/1999	2.52	2.52	2.41	2.48
03/29/1999	2.51	2.62	2.5	2.56
03/30/1999	2.53	2.64	2.48	2.5
03/31/1999	2.49	2.53	2.38	2.43
04/01/1999	2.49	2.55	2.43	2.55
04/05/1999	2.57	2.64	2.51	2.64
04/06/1999	2.61	2.82	2.6	2.71
04/07/1999	2.76	2.86	2.63	2.66
04/08/1999	2.67	2.78	2.53	2.78
04/09/1999	2.73	2.83	2.66	2.67
04/12/1999	2.55	2.61	2.44	2.49
04/13/1999	2.51	2.56	2.26	2.28
04/14/1999	2.44	2.63	2.4	2.45
04/15/1999	2.51	2.76	2.43	2.76
04/16/1999	2.73	2.76	2.58	2.66
04/19/1999	2.69	2.7	2.43	2.44
04/20/1999	2.42	2.58	2.36	2.5
04/21/1999	2.6	2.83	2.58	2.74
04/22/1999	2.81	2.9	2.74	2.76
04/23/1999	2.76	2.86	2.63	2.83
04/26/1999	2.83	2.84	2.68	2.74
04/27/1999	2.74	2.78	2.67	2.7
04/28/1999	2.79	2.84	2.58	2.6
04/29/1999	2.59	2.64	2.44	2.54
04/30/1999	2.6	2.61	2.35	2.48
05/03/1999	2.49	2.51	2.36	2.5
05/04/1999	2.51	2.58	2.48	2.56
05/05/1999	2.56	2.88	2.44	2.87
05/06/1999	2.82	2.88	2.61	2.63
05/07/1999	2.67	2.72	2.56	2.7
05/10/1999	2.69	2.73	2.58	2.66
05/11/1999	2.68	2.7	2.54	2.59
05/12/1999	2.63	2.68	2.53	2.67
05/13/1999	2.69	2.81	2.63	2.64
05/14/1999	2.6	2.66	2.53	2.58
05/17/1999	2.56	2.68	2.44	2.65
05/18/1999	2.65	2.68	2.56	2.62
05/19/1999	2.73	2.8	2.64	2.8
05/20/1999	2.77	2.77	2.57	2.58
05/21/1999	2.6	2.6	2.44	2.46
05/24/1999	2.46	2.46	2.34	2.4
05/25/1999	2.41	2.45	2.28	2.28
05/26/1999	2.33	2.34	2.16	2.26
05/27/1999	2.25	2.37	2.18	2.28
05/28/1999	2.3	2.31	2.19	2.28
06/01/1999	2.26	2.39	2.17	2.18
06/02/1999	2.19	2.33	2.12	2.3
06/03/1999	2.3	2.34	2.22	2.28
06/04/1999	2.32	2.44	2.31	2.38
06/07/1999	2.38	2.46	2.37	2.4
06/08/1999	2.44	2.5	2.42	2.47
06/09/1999	2.48	2.74	2.48	2.73
06/10/1999	2.69	2.77	2.61	2.72
06/11/1999	2.75	2.82	2.62	2.68
06/14/1999	2.71	2.76	2.65	2.72
06/15/1999	2.73	2.83	2.73	2.77
06/16/1999	2.83	2.91	2.79	2.89
06/17/1999	2.86	2.92	2.82	2.9
06/18/1999	2.84	2.88	2.82	2.82
06/21/1999	2.84	3.02	2.81	3.02
06/22/1999	2.97	3.12	2.97	3
06/23/1999	2.98	3.01	2.91	2.97
06/24/1999	2.92	2.96	2.85	2.86
06/25/1999	2.88	2.93	2.82	2.9
06/28/1999	2.91	3	2.84	3
06/29/1999	2.97	3.11	2.97	3.08
06/30/1999	3.08	3.27	3.05	3.24
07/01/1999	3.34	3.51	3.33	3.45
07/02/1999	3.44	3.49	3.38	3.44
07/06/1999	3.45	3.51	3.37	3.42
07/07/1999	3.42	3.43	3.22	3.23
07/08/1999	3.29	3.46	3.26	3.46
07/09/1999	3.49	3.5	3.33	3.42
07/12/1999	3.46	3.46	3.31	3.31
07/13/1999	3.29	3.39	3.26	3.35
07/14/1999	3.39	3.57	3.38	3.55
07/15/1999	3.54	3.54	3.43	3.48
07/16/1999	3.47	3.65	3.47	3.58
07/19/1999	3.55	3.6	3.43	3.43
07/20/1999	3.41	3.43	3.16	3.18
07/21/1999	3.22	3.37	3.19	3.33
07/22/1999	3.32	3.33	3.13	3.16
07/23/1999	3.22	3.26	3.1	3.24
07/26/1999	3.22	3.28	3.13	3.13
07/27/1999	3.2	3.3	3.15	3.28
07/28/1999	3.32	3.38	3.23	3.36
07/29/1999	3.33	3.39	3.27	3.31
07/30/1999	3.37	3.39	3.29	3.39
08/02/1999	3.41	3.49	3.38	3.41
08/03/1999	3.47	3.53	3.38	3.52
08/04/1999	3.56	3.58	3.38	3.39
08/05/1999	3.4	3.48	3.29	3.46
08/06/1999	3.45	3.53	3.41	3.44
08/09/1999	3.45	3.53	3.41	3.46
08/10/1999	3.45	3.5	3.36	3.39
08/11/1999	3.45	3.51	3.36	3.5
08/12/1999	3.51	3.51	3.32	3.32
08/13/1999	3.39	3.39	3.19	3.3
08/16/1999	3.35	3.43	3.33	3.37
08/17/1999	3.42	3.47	3.34	3.45
08/18/1999	3.36	3.36	3.21	3.22
08/19/1999	3.24	3.27	3.13	3.16
08/20/1999	3.24	3.24	3.07	3.15
08/23/1999	3.19	3.25	3.15	3.25
08/24/1999	3.24	3.32	3.21	3.29
08/25/1999	3.34	3.34	3.22	3.26
08/26/1999	3.28	3.3	3.2	3.2
08/27/1999	3.27	3.27	3.18	3.19
08/30/1999	3.19	3.23	3.14	3.18
08/31/1999	3.23	3.23	2.99	3.14
09/01/1999	3.16	3.33	3.14	3.26
09/02/1999	3.21	3.31	3.19	3.21
09/03/1999	3.33	3.45	3.31	3.43
09/07/1999	3.43	3.58	3.43	3.55
09/08/1999	3.54	3.63	3.46	3.49
09/09/1999	3.48	3.58	3.43	3.58
09/10/1999	3.63	3.68	3.56	3.58
09/13/1999	3.55	3.56	3.33	3.34
09/14/1999	3.4	3.68	3.38	3.67
09/15/1999	3.71	3.73	3.43	3.49
09/16/1999	3.54	3.66	3.4	3.59
09/17/1999	3.59	3.68	3.54	3.65
09/20/1999	3.65	3.67	3.56	3.57
09/21/1999	3.55	3.56	3.34	3.35
09/22/1999	3.36	3.56	3.31	3.51
09/23/1999	3.55	3.57	3.3	3.31
09/24/1999	3.3	3.4	3.18	3.33
09/27/1999	3.41	3.53	3.34	3.43
09/28/1999	3.42	3.54	3.33	3.5
09/29/1999	3.53	3.56	3.46	3.47
09/30/1999	3.52	3.52	3.25	3.25
10/01/1999	3.25	3.46	3.25	3.31
10/04/1999	3.34	3.5	3.29	3.49
10/05/1999	3.52	3.74	3.52	3.71
10/06/1999	3.71	3.83	3.65	3.77
10/07/1999	3.78	3.78	3.6	3.61
10/08/1999	3.56	3.59	3.42	3.48
10/11/1999	3.5	3.58	3.5	3.55
10/12/1999	3.72	3.83	3.65	3.68
10/13/1999	3.63	3.73	3.58	3.7
10/14/1999	3.73	3.79	3.61	3.63
10/15/1999	3.6	3.77	3.54	3.64
10/18/1999	3.65	3.66	3.42	3.59
10/19/1999	3.59	3.59	3.34	3.39
10/20/1999	3.44	3.49	3.27	3.48
10/21/1999	3.41	3.54	3.4	3.51
10/22/1999	3.57	3.63	3.48	3.6
10/25/1999	3.59	3.66	3.54	3.55
10/26/1999	3.61	3.63	3.48	3.49
10/27/1999	3.46	3.48	3.33	3.38
10/28/1999	3.49	3.66	3.46	3.65
10/29/1999	3.72	4.06	3.72	3.96
11/01/1999	3.94	4.12	3.91	3.95
11/02/1999	3.98	4.18	3.95	4.16
11/03/1999	4.21	4.3	4.14	4.28
11/04/1999	4.28	4.28	4.08	4.18
11/05/1999	4.23	4.39	4.23	4.39
11/08/1999	4.35	4.48	4.33	4.35
11/09/1999	4.39	4.44	4.26	4.37
11/10/1999	4.36	4.52	4.35	4.43
11/11/1999	4.49	4.7	4.44	4.66
11/12/1999	4.69	4.84	4.46	4.84
11/15/1999	4.89	4.89	4.59	4.65
11/16/1999	4.63	4.7	4.54	4.63
11/17/1999	4.68	4.84	4.52	4.56
11/18/1999	4.54	4.57	4.4	4.54
11/19/1999	4.59	4.68	4.46	4.61
11/22/1999	4.61	4.62	4.44	4.52
11/23/1999	4.53	4.59	4.39	4.45
11/24/1999	4.45	4.61	4.33	4.61
11/26/1999	4.64	4.66	4.48	4.5
11/29/1999	4.47	4.49	4.34	4.42
11/30/1999	4.39	4.51	4.17	4.23
12/01/1999	4.35	4.54	4.28	4.53
12/02/1999	4.53	4.91	4.53	4.91
12/03/1999	4.99	4.99	4.76	4.88
12/06/1999	4.84	5.26	4.77	5.19
12/07/1999	5.18	5.18	4.94	5.06
12/08/1999	5	5.04	4.79	4.81
12/09/1999	4.86	4.88	4.51	4.72
12/10/1999	4.74	4.74	4.48	4.55
12/13/1999	4.48	4.61	4.4	4.43
12/14/1999	4.46	4.49	4.12	4.13
12/15/1999	4.15	4.59	4.15	4.52
12/16/1999	4.56	4.69	4.54	4.64
12/17/1999	5.01	5.06	4.8	4.83
12/20/1999	4.85	5.18	4.81	5.03
12/21/1999	5.02	5.48	4.96	5.39
12/22/1999	5.34	5.34	5.01	5.04
12/23/1999	5.03	5.28	4.94	5.14
12/27/1999	5.15	5.43	5.02	5.42
12/28/1999	5.33	5.51	5.21	5.43
12/29/1999	5.34	5.58	5.31	5.57
12/30/1999	5.58	5.61	5.43	5.43
12/31/1999	5.47	5.66	5.44	5.57

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

1999 Historical Chart

Average

Low

High