KLAC: KLA Corporation Historical Data

2015 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 5.9394

CLOSE 5.9414

Low

LOW 4.5

High

HIGH 7.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	7.06	7.13	6.98	7.03
01/05/2015	6.98	7.01	6.87	6.87
01/06/2015	6.86	6.88	6.65	6.67
01/07/2015	6.68	6.78	6.65	6.78
01/08/2015	6.84	6.94	6.82	6.89
01/09/2015	6.93	6.96	6.83	6.92
01/12/2015	6.91	6.93	6.67	6.71
01/13/2015	6.78	6.85	6.53	6.6
01/14/2015	6.52	6.62	6.49	6.56
01/15/2015	6.73	6.91	6.64	6.69
01/16/2015	6.67	6.8	6.65	6.78
01/20/2015	6.83	6.91	6.75	6.89
01/21/2015	6.85	6.99	6.85	6.94
01/22/2015	6.95	7.11	6.87	7.1
01/23/2015	6.66	6.75	6.51	6.52
01/26/2015	6.49	6.57	6.42	6.54
01/27/2015	6.39	6.42	6.3	6.33
01/28/2015	6.4	6.44	6.27	6.28
01/29/2015	6.25	6.36	6.21	6.34
01/30/2015	6.24	6.34	6.13	6.15
02/02/2015	6.14	6.21	6.02	6.19
02/03/2015	6.2	6.35	6.19	6.35
02/04/2015	6.34	6.39	6.28	6.32
02/05/2015	6.32	6.34	6.24	6.33
02/06/2015	6.36	6.4	6.24	6.26
02/09/2015	6.2	6.25	6.15	6.22
02/10/2015	6.28	6.39	6.22	6.38
02/11/2015	6.4	6.43	6.35	6.4
02/12/2015	6.36	6.39	6.3	6.39
02/13/2015	6.41	6.43	6.36	6.36
02/17/2015	6.37	6.42	6.35	6.39
02/18/2015	6.37	6.47	6.36	6.43
02/19/2015	6.4	6.5	6.38	6.47
02/20/2015	6.46	6.52	6.42	6.5
02/23/2015	6.48	6.49	6.44	6.45
02/24/2015	6.47	6.64	6.45	6.63
02/25/2015	6.61	6.67	6.57	6.59
02/26/2015	6.59	6.61	6.51	6.55
02/27/2015	6.55	6.56	6.49	6.5
03/02/2015	6.52	6.62	6.52	6.57
03/03/2015	6.53	6.56	6.39	6.39
03/04/2015	6.35	6.39	6.28	6.32
03/05/2015	6.31	6.34	6.22	6.22
03/06/2015	6.19	6.24	6.1	6.11
03/09/2015	6.1	6.17	6.1	6.14
03/10/2015	6.07	6.11	6.01	6.02
03/11/2015	6.05	6.1	6.02	6.03
03/12/2015	6.01	6.05	5.96	6.04
03/13/2015	6.04	6.11	6.01	6.07
03/16/2015	6.1	6.2	6.09	6.19
03/17/2015	6.14	6.17	6.11	6.14
03/18/2015	6.13	6.22	6.06	6.18
03/19/2015	6.19	6.25	6.19	6.22
03/20/2015	6.27	6.37	6.24	6.35
03/23/2015	6.34	6.38	6.33	6.33
03/24/2015	6.31	6.36	6.29	6.3
03/25/2015	6.29	6.29	5.92	5.94
03/26/2015	5.83	5.9	5.75	5.84
03/27/2015	5.85	5.96	5.8	5.9
03/30/2015	5.96	5.99	5.91	5.94
03/31/2015	5.9	5.9	5.82	5.83
04/01/2015	5.83	5.84	5.72	5.78
04/02/2015	5.81	5.85	5.71	5.81
04/06/2015	5.76	5.85	5.72	5.81
04/07/2015	5.82	5.84	5.78	5.78
04/08/2015	5.76	5.83	5.76	5.81
04/09/2015	5.81	5.91	5.77	5.89
04/10/2015	5.88	5.91	5.84	5.91
04/13/2015	5.91	5.97	5.88	5.9
04/14/2015	5.89	5.96	5.85	5.94
04/15/2015	5.93	6.06	5.92	6
04/16/2015	5.94	6.01	5.89	5.93
04/17/2015	5.88	5.89	5.77	5.8
04/20/2015	5.84	5.9	5.81	5.86
04/21/2015	6	6.03	5.89	5.93
04/22/2015	5.94	6.05	5.91	6.03
04/23/2015	5.97	6.03	5.95	5.99
04/24/2015	5.97	5.99	5.82	5.89
04/27/2015	5.89	6.08	5.87	5.95
04/28/2015	5.95	5.99	5.9	5.98
04/29/2015	5.93	5.99	5.9	5.93
04/30/2015	5.91	5.96	5.85	5.88
05/01/2015	5.91	6.01	5.89	6.01
05/04/2015	6.02	6.05	6.01	6.03
05/05/2015	5.98	6	5.85	5.85
05/06/2015	5.86	5.91	5.78	5.83
05/07/2015	5.84	5.9	5.82	5.89
05/08/2015	5.92	6.02	5.92	5.98
05/11/2015	5.97	6.02	5.95	5.96
05/12/2015	5.9	5.92	5.78	5.87
05/13/2015	5.88	5.95	5.83	5.89
05/14/2015	5.91	5.95	5.84	5.94
05/15/2015	5.96	6.03	5.94	5.99
05/18/2015	5.99	6.01	5.96	5.97
05/19/2015	5.97	6.02	5.89	5.91
05/20/2015	5.91	5.96	5.88	5.91
05/21/2015	5.91	5.92	5.88	5.92
05/22/2015	5.9	5.96	5.88	5.91
05/26/2015	5.88	5.89	5.81	5.83
05/27/2015	5.83	6.01	5.81	6
05/28/2015	6	6.07	5.99	6.03
05/29/2015	6.01	6.05	5.94	5.97
06/01/2015	6.01	6.01	5.94	5.98
06/02/2015	5.95	5.97	5.9	5.94
06/03/2015	5.97	5.98	5.86	5.86
06/04/2015	5.83	5.85	5.7	5.73
06/05/2015	5.73	5.74	5.67	5.7
06/08/2015	5.68	5.7	5.56	5.6
06/09/2015	5.6	5.61	5.54	5.57
06/10/2015	5.6	5.68	5.59	5.62
06/11/2015	5.63	5.66	5.61	5.65
06/12/2015	5.61	5.61	5.55	5.59
06/15/2015	5.53	5.67	5.52	5.64
06/16/2015	5.65	5.73	5.63	5.72
06/17/2015	5.72	5.74	5.67	5.71
06/18/2015	5.73	5.83	5.72	5.82
06/19/2015	5.83	5.84	5.76	5.8
06/22/2015	5.84	5.87	5.79	5.82
06/23/2015	5.81	5.83	5.71	5.73
06/24/2015	5.72	5.76	5.71	5.72
06/25/2015	5.74	5.78	5.71	5.73
06/26/2015	5.72	5.77	5.66	5.72
06/29/2015	5.65	5.68	5.56	5.58
06/30/2015	5.64	5.66	5.58	5.62
07/01/2015	5.67	5.72	5.65	5.68
07/02/2015	5.67	5.74	5.67	5.73
07/06/2015	5.65	5.73	5.59	5.62
07/07/2015	5.6	5.64	5.46	5.61
07/08/2015	5.54	5.58	5.46	5.48
07/09/2015	5.54	5.59	5.47	5.47
07/10/2015	5.54	5.59	5.48	5.51
07/13/2015	5.55	5.66	5.51	5.63
07/14/2015	5.66	5.68	5.56	5.56
07/15/2015	5.57	5.57	5.45	5.48
07/16/2015	5.45	5.46	5.17	5.26
07/17/2015	5.27	5.27	5.18	5.19
07/20/2015	5.22	5.24	5.18	5.21
07/21/2015	5.2	5.25	5.17	5.18
07/22/2015	5.13	5.18	5.04	5.17
07/23/2015	5.18	5.33	5.15	5.28
07/24/2015	5.28	5.29	5.09	5.13
07/27/2015	5.12	5.17	5.06	5.1
07/28/2015	5.06	5.24	5.06	5.19
07/29/2015	5.16	5.18	5.1	5.17
07/30/2015	5.17	5.24	5.15	5.21
07/31/2015	5.11	5.35	5.1	5.31
08/03/2015	5.27	5.29	5.21	5.25
08/04/2015	5.24	5.28	5.16	5.19
08/05/2015	5.22	5.32	5.22	5.26
08/06/2015	5.27	5.27	5.14	5.2
08/07/2015	5.17	5.25	5.15	5.24
08/10/2015	5.29	5.45	5.29	5.42
08/11/2015	5.36	5.36	5.28	5.3
08/12/2015	5.23	5.35	5.16	5.33
08/13/2015	5.27	5.27	5.15	5.15
08/14/2015	5.16	5.16	5.04	5.12
08/17/2015	5.11	5.19	5.07	5.18
08/18/2015	5.18	5.21	5.01	5.02
08/19/2015	5.01	5.06	4.95	5
08/20/2015	4.94	4.95	4.84	4.84
08/21/2015	4.83	4.9	4.77	4.77
08/24/2015	4.55	4.87	4.5	4.7
08/25/2015	4.9	4.97	4.63	4.63
08/26/2015	4.74	4.82	4.64	4.81
08/27/2015	4.87	4.98	4.85	4.96
08/28/2015	4.92	5.02	4.92	4.99
08/31/2015	4.96	5.03	4.92	5.01
09/01/2015	4.83	4.93	4.77	4.8
09/02/2015	4.88	4.89	4.78	4.87
09/03/2015	4.87	4.97	4.86	4.88
09/04/2015	4.8	4.82	4.74	4.75
09/08/2015	4.85	4.99	4.84	4.98
09/09/2015	5.01	5.07	4.92	4.94
09/10/2015	4.92	5.19	4.9	5.15
09/11/2015	5.12	5.15	5.06	5.12
09/14/2015	5.13	5.26	5.13	5.22
09/15/2015	5.24	5.28	5.2	5.26
09/16/2015	5.26	5.33	5.25	5.32
09/17/2015	5.28	5.28	5.11	5.13
09/18/2015	5.06	5.12	5.01	5.04
09/21/2015	5.06	5.07	4.91	4.92
09/22/2015	4.91	4.96	4.85	4.94
09/23/2015	4.92	4.94	4.79	4.79
09/24/2015	4.73	4.86	4.68	4.82
09/25/2015	4.9	4.93	4.8	4.86
09/28/2015	4.82	4.88	4.82	4.85
09/29/2015	4.82	4.86	4.77	4.82
09/30/2015	4.89	5	4.87	5
10/01/2015	5	5.01	4.87	4.96
10/02/2015	4.92	5.04	4.89	5.04
10/05/2015	5.06	5.21	5.05	5.17
10/06/2015	5.18	5.26	5.12	5.25
10/07/2015	5.3	5.37	5.23	5.27
10/08/2015	5.28	5.34	5.24	5.33
10/09/2015	5.34	5.37	5.28	5.32
10/12/2015	5.33	5.35	5.27	5.28
10/13/2015	5.24	5.25	5.15	5.16
10/14/2015	5.13	5.3	5.12	5.26
10/15/2015	5.27	5.31	5.21	5.27
10/16/2015	5.28	5.31	5.21	5.3
10/19/2015	5.29	5.35	5.26	5.31
10/20/2015	5.3	5.48	5.29	5.39
10/21/2015	6.44	6.73	6.38	6.4
10/22/2015	6.34	6.59	6.34	6.49
10/23/2015	6.5	6.57	6.5	6.54
10/26/2015	6.56	6.56	6.49	6.53
10/27/2015	6.51	6.58	6.51	6.53
10/28/2015	6.54	6.6	6.5	6.58
10/29/2015	6.55	6.69	6.53	6.63
10/30/2015	6.65	6.73	6.61	6.71
11/02/2015	6.7	6.74	6.65	6.66
11/03/2015	6.65	6.66	6.62	6.65
11/04/2015	6.63	6.7	6.63	6.68
11/05/2015	6.7	6.74	6.64	6.7
11/06/2015	6.67	6.71	6.64	6.69
11/09/2015	6.67	6.7	6.65	6.69
11/10/2015	6.7	6.72	6.65	6.68
11/11/2015	6.68	6.74	6.66	6.69
11/12/2015	6.62	6.64	6.58	6.59
11/13/2015	6.6	6.64	6.56	6.57
11/16/2015	6.58	6.64	6.53	6.64
11/17/2015	6.63	6.71	6.62	6.67
11/18/2015	6.65	6.72	6.63	6.71
11/19/2015	6.75	6.75	6.66	6.69
11/20/2015	6.7	6.75	6.67	6.7
11/23/2015	6.69	6.71	6.64	6.67
11/24/2015	6.64	6.69	6.62	6.65
11/25/2015	6.66	6.67	6.62	6.64
11/27/2015	6.64	6.67	6.63	6.65
11/30/2015	6.66	6.71	6.65	6.65
12/01/2015	6.68	6.8	6.68	6.79
12/02/2015	6.76	6.84	6.76	6.77
12/03/2015	6.79	6.81	6.66	6.66
12/04/2015	6.68	6.8	6.68	6.76
12/07/2015	6.74	6.8	6.71	6.75
12/08/2015	6.7	6.91	6.7	6.87
12/09/2015	6.86	6.88	6.76	6.76
12/10/2015	6.76	6.9	6.75	6.85
12/11/2015	6.75	6.83	6.75	6.79
12/14/2015	6.81	6.81	6.72	6.76
12/15/2015	6.8	6.94	6.8	6.89
12/16/2015	6.9	6.94	6.81	6.91
12/17/2015	6.93	6.94	6.81	6.81
12/18/2015	6.77	6.81	6.68	6.69
12/21/2015	6.74	6.84	6.71	6.84
12/22/2015	6.84	6.91	6.79	6.91
12/23/2015	6.93	6.95	6.91	6.93
12/24/2015	6.92	6.97	6.92	6.95
12/28/2015	6.93	6.94	6.88	6.94
12/29/2015	6.96	7.03	6.96	6.99
12/30/2015	6.99	7.02	6.97	6.97
12/31/2015	6.95	6.99	6.92	6.94

Menu

Create your free account now!

KLAC: KLA Corporation Historical Data

2015 Historical Chart

Average

Low

High