Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KLA Corporation logo
KLAC
KLA Corporation
20:00:01
259.56 $
0.0000 (%0.00)
Previous Close: 238.73
Day Low₺250.5
Day High₺263.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KLAC: KLA Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.0075
CLOSE 7.0168

Low

LOW 5.94

High

HIGH 8.42
DATEOPENHIGHLOWCLOSE
01/02/20146.46.416.316.34
01/03/20146.346.396.316.35
01/06/20146.346.346.226.24
01/07/20146.246.286.216.23
01/08/20146.266.286.26.23
01/09/20146.256.356.236.25
01/10/20146.286.386.226.36
01/13/20146.46.46.226.23
01/14/20146.246.436.246.39
01/15/20146.386.426.366.39
01/16/20146.346.376.286.31
01/17/20146.286.36.236.27
01/21/20146.326.336.236.24
01/22/20146.266.386.256.37
01/23/20146.346.386.286.35
01/24/20146.356.356.166.21
01/27/20146.226.246.126.17
01/28/20146.176.236.126.16
01/29/20146.146.196.116.15
01/30/20146.216.246.136.17
01/31/20146.076.176.066.15
02/03/20146.026.095.955.97
02/04/201466.045.946.03
02/05/20146.026.145.996.09
02/06/20146.096.266.096.18
02/07/20146.26.246.156.22
02/10/20146.26.246.196.23
02/11/20146.236.386.236.36
02/12/20146.356.426.356.38
02/13/20146.276.456.266.44
02/14/20146.416.546.416.53
02/18/20146.526.556.446.45
02/19/20146.446.476.416.44
02/20/20146.466.56.446.47
02/21/20146.496.566.456.5
02/24/20146.556.66.56.54
02/25/20146.546.556.466.53
02/26/20146.566.616.516.52
02/27/20146.516.546.456.5
02/28/20146.516.566.466.52
03/03/20146.456.486.396.43
03/04/20146.516.566.476.52
03/05/20146.536.566.496.55
03/06/20146.546.626.536.61
03/07/20146.646.726.616.69
03/10/20146.696.716.596.61
03/11/20146.656.756.66.64
03/12/20146.586.776.586.76
03/13/20146.766.786.646.68
03/14/20146.656.726.656.69
03/17/20146.716.786.76.78
03/18/20146.766.876.756.86
03/19/20146.876.916.816.86
03/20/20146.8176.86.99
03/21/20147.077.086.987
03/24/20147.037.066.936.96
03/25/20146.9876.946.98
03/26/20147.037.086.96.9
03/27/20146.96.96.826.85
03/28/20146.876.986.846.88
03/31/20146.916.996.896.91
04/01/20146.9676.917
04/02/20147.037.16.977.09
04/03/20147.057.197.057.12
04/04/20147.167.176.926.94
04/07/20146.946.946.816.88
04/08/20146.836.856.766.8
04/09/20146.846.96.776.89
04/10/20146.96.96.666.67
04/11/20146.616.696.536.55
04/14/20146.66.656.536.59
04/15/20146.66.646.56.62
04/16/20146.56.586.46.58
04/17/20146.566.666.566.61
04/21/20146.666.686.596.64
04/22/20146.616.76.596.68
04/23/20146.666.716.636.67
04/24/20146.86.866.656.77
04/25/20146.36.56.266.29
04/28/20146.336.386.226.35
04/29/20146.396.496.346.43
04/30/20146.416.496.386.4
05/01/20146.46.436.286.29
05/02/20146.316.366.286.32
05/05/20146.256.316.256.27
05/06/20146.286.296.216.23
05/07/20146.236.296.196.29
05/08/20146.246.386.246.26
05/09/20146.246.326.26.31
05/12/20146.356.456.336.41
05/13/20146.426.436.36.31
05/14/20146.236.336.236.3
05/15/20146.256.266.146.24
05/16/20146.216.366.216.32
05/19/20146.36.46.36.37
05/20/20146.386.386.36.32
05/21/20146.356.396.326.36
05/22/20146.376.416.356.36
05/23/20146.396.436.376.42
05/27/20146.446.526.416.52
05/28/20146.546.556.486.54
05/29/20146.556.576.56.57
05/30/20146.586.596.526.55
06/02/20146.576.616.536.56
06/03/20146.526.616.526.59
06/04/20146.576.646.576.63
06/05/20146.626.676.586.65
06/06/20146.696.76.666.7
06/09/20146.76.816.76.8
06/10/20146.816.836.746.81
06/11/20146.736.866.736.81
06/12/20146.796.856.776.79
06/13/20146.836.876.86.86
06/16/20146.86.96.86.87
06/17/20146.856.936.846.91
06/18/20146.926.936.826.9
06/19/20146.916.936.826.89
06/20/20146.9276.917
06/23/201477.046.977.03
06/24/201477.036.936.94
06/25/20146.976.996.96.98
06/26/20146.9876.917
06/27/201477.126.977.1
06/30/20147.27.287.157.26
07/01/20147.277.367.257.31
07/02/20147.287.357.277.32
07/03/20147.367.477.357.46
07/07/20147.477.517.387.4
07/08/20147.437.57.297.41
07/09/20147.417.57.377.49
07/10/20147.387.547.377.47
07/11/20147.497.497.427.46
07/14/20147.527.537.467.49
07/15/20147.487.517.397.42
07/16/20147.447.547.397.41
07/17/20147.387.457.357.4
07/18/20147.437.487.47.45
07/21/20147.47.497.47.46
07/22/20147.487.57.447.45
07/23/20147.467.467.317.33
07/24/20147.357.397.287.3
07/25/20147.047.237.017.16
07/28/20147.157.217.077.18
07/29/20147.217.257.137.14
07/30/20147.217.247.147.19
07/31/20147.167.197.117.15
08/01/20147.147.217.127.16
08/04/20147.147.247.147.22
08/05/20147.157.237.137.16
08/06/20147.097.247.097.19
08/07/20147.237.237.137.16
08/08/20147.177.247.157.23
08/11/20147.247.347.247.26
08/12/20147.237.37.227.28
08/13/20147.297.337.277.29
08/14/20147.257.317.237.3
08/15/20147.337.447.337.41
08/18/20147.447.457.397.44
08/19/20147.437.517.237.5
08/20/20147.477.517.457.47
08/21/20147.497.537.467.51
08/22/20147.527.557.497.5
08/25/20147.537.577.527.55
08/26/20147.577.617.557.6
08/27/20147.587.657.587.64
08/28/20147.637.647.597.63
08/29/20147.667.677.627.64
09/02/20147.657.737.657.72
09/03/20147.737.797.717.77
09/04/20147.777.817.737.76
09/05/20147.757.837.747.83
09/08/20147.837.97.827.87
09/09/20147.847.917.87.86
09/10/20147.887.917.837.87
09/11/20147.847.887.817.86
09/12/20147.867.867.827.83
09/15/20147.817.857.727.73
09/16/20147.717.847.77.83
09/17/20147.837.987.87.96
09/18/20147.968.097.948.09
09/19/20148.128.138.058.08
09/22/20148.058.087.998.01
09/23/20147.998.057.968
09/24/201488.057.998.05
09/25/20148.038.057.897.95
09/26/20147.958.027.948.01
09/29/20147.968.027.947.99
09/30/20147.987.997.887.88
10/01/20147.897.897.637.65
10/02/20147.637.697.567.67
10/03/20147.637.677.597.63
10/06/20147.667.677.557.6
10/07/20147.567.627.537.55
10/08/20147.587.67.527.58
10/09/20147.567.67.367.37
10/10/20147.27.216.776.81
10/13/20146.796.836.566.56
10/14/20146.656.756.556.64
10/15/20146.536.786.536.75
10/16/20146.636.96.626.82
10/17/20146.896.966.836.84
10/20/20146.836.966.786.96
10/21/20146.977.146.657.14
10/22/20147.187.27.027.03
10/23/20147.077.177.017.1
10/24/20147.627.867.337.59
10/27/20147.597.637.437.51
10/28/20147.537.617.57.61
10/29/20147.57.677.57.63
10/30/20147.67.647.527.64
10/31/20147.847.997.87.92
11/03/20147.98.057.98
11/04/20147.968.077.918
11/05/20148.038.177.958.13
11/06/20148.158.28.068.08
11/07/20148.128.127.938
11/10/20148.018.087.998.05
11/11/20148.068.0888.02
11/12/20148.018.037.937.97
11/13/20147.968.037.927.94
11/14/20147.968.057.98.03
11/17/20147.947.987.867.9
11/18/20147.98.097.98.07
11/19/20148.078.128.028.1
11/20/20148.098.148.038.07
11/21/20148.188.188.068.15
11/24/20148.218.398.188.37
11/25/20148.48.428.338.42
11/26/20146.756.796.676.73
11/28/20146.776.966.756.94
12/01/20146.916.986.826.89
12/02/20146.896.916.826.88
12/03/20146.97.126.877.1
12/04/20147.117.1777.03
12/05/20147.037.117.037.07
12/08/20147.047.086.936.96
12/09/20146.937.016.886.99
12/10/20146.987.046.96.91
12/11/20146.957.036.96.92
12/12/20146.886.986.856.86
12/15/20146.866.956.736.74
12/16/20146.756.826.676.67
12/17/20146.76.796.626.78
12/18/20146.876.966.816.96
12/19/20146.9576.916.97
12/22/20147.097.247.037.22
12/23/20147.257.317.237.26
12/24/20147.267.297.27.2
12/26/20147.27.247.187.19
12/29/20147.157.197.137.16
12/30/20147.137.187.17.12
12/31/20147.167.197.037.03