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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7242
CLOSE 9.7236

Low

LOW 7.79

High

HIGH 11.44
DATEOPENHIGHLOWCLOSE
01/03/20177.98.057.857.94
01/04/20177.927.957.847.91
01/05/20177.887.937.797.84
01/06/20177.867.927.797.91
01/09/20177.928.017.927.96
01/10/20177.967.977.887.93
01/11/20177.928.057.98.03
01/12/20178.028.027.958.01
01/13/20178.018.168.018.14
01/17/20178.148.147.928
01/18/20178.038.1788.16
01/19/20178.178.198.088.12
01/20/20178.18.198.078.16
01/23/20178.178.218.148.21
01/24/20178.228.318.198.28
01/25/20178.368.518.318.47
01/26/20178.478.488.38.33
01/27/20178.68.88.528.62
01/30/20178.68.668.528.63
01/31/20178.628.628.468.51
02/01/20178.558.618.498.6
02/02/20178.598.768.538.74
02/03/20178.798.818.728.76
02/06/20178.738.798.698.7
02/07/20178.698.778.698.77
02/08/20178.788.788.698.69
02/09/20178.698.738.658.67
02/10/20178.78.728.638.66
02/13/20178.688.758.678.72
02/14/20178.728.738.648.7
02/15/20178.78.798.678.77
02/16/20178.798.868.728.85
02/17/20178.838.858.748.85
02/21/20178.879.058.839.05
02/22/20179.029.048.969.03
02/23/20179.049.098.938.99
02/24/20178.959.048.919.03
02/27/20179.059.058.959.02
02/28/20179.039.058.989.01
03/01/20179.079.178.999.14
03/02/20179.149.169.079.07
03/03/20179.099.18.999.04
03/06/201799.118.969.08
03/07/20179.059.148.959.1
03/08/20179.139.199.089.15
03/09/20179.189.199.119.18
03/10/20179.269.329.199.32
03/13/20179.39.339.249.29
03/14/20179.299.349.219.29
03/15/20179.319.379.269.36
03/16/20179.369.479.359.42
03/17/20179.449.539.49.47
03/20/20179.59.639.469.51
03/21/20179.539.579.329.42
03/22/20179.459.569.49.56
03/23/20179.569.69.499.52
03/24/20179.619.699.539.57
03/27/20179.539.619.469.58
03/28/20179.589.629.529.57
03/29/20179.549.579.59.55
03/30/20179.579.619.559.56
03/31/20179.549.649.479.51
04/03/20179.539.649.489.6
04/04/20179.69.679.599.65
04/05/20179.659.759.569.57
04/06/20179.579.629.499.62
04/07/20179.629.679.619.65
04/10/20179.689.79.589.63
04/11/20179.629.629.369.55
04/12/20179.589.69.479.52
04/13/20179.59.639.429.53
04/17/20179.459.579.439.55
04/18/20179.499.589.439.46
04/19/20179.579.779.569.76
04/20/20179.89.889.769.85
04/21/20179.869.879.779.84
04/24/20179.9710.19.9210.08
04/25/201710.1110.1810.0410.17
04/26/201710.1810.1810.0610.08
04/27/201710.1310.4210.1310.36
04/28/201710.0310.49.789.82
05/01/20179.879.959.759.92
05/02/20179.949.989.859.97
05/03/20179.97109.919.95
05/04/201710.0210.099.9610.08
05/05/201710.1510.189.9810.09
05/08/201710.110.110.0310.05
05/09/201710.0710.1510.0610.08
05/10/201710.1110.1310.0410.08
05/11/201710.0310.079.9610.03
05/12/201710.0410.19.9510
05/15/201710.0110.1810.0110.13
05/16/201710.1710.2410.1510.23
05/17/201710.1410.159.989.99
05/18/20179.9710.119.9210.09
05/19/201710.1410.2610.1110.18
05/22/201710.2210.2910.1610.27
05/23/201710.310.3110.210.25
05/24/201710.3110.3610.2610.33
05/25/201710.3510.5110.3410.49
05/26/201710.4810.4810.3910.47
05/30/201710.4910.5710.4510.45
05/31/201710.5110.5210.3410.4
06/01/201710.410.5110.410.48
06/02/201710.5510.5910.4810.59
06/05/201710.5910.6810.5510.64
06/06/201710.6410.8310.5710.78
06/07/201710.810.8910.7710.87
06/08/201710.8910.9210.7910.89
06/09/201710.9310.9610.0610.2
06/12/201710.0510.199.8110.11
06/13/201710.210.2910.0210.14
06/14/201710.1410.279.769.86
06/15/20179.729.849.669.71
06/16/20179.759.889.699.77
06/19/20179.8810.149.8510.1
06/20/201710.0910.129.759.76
06/21/20179.789.839.79.8
06/22/20179.89.869.649.67
06/23/20179.679.819.669.8
06/26/20179.839.879.599.6
06/27/20179.579.69.379.39
06/28/20179.469.69.39.57
06/29/20179.549.549.119.25
06/30/20179.359.359.139.15
07/03/20179.239.299.089.15
07/05/20179.179.259.079.23
07/06/20179.199.299.099.25
07/07/20179.329.519.39.46
07/10/20179.479.589.399.56
07/11/20179.569.749.519.69
07/12/20179.779.919.689.77
07/13/20179.89.869.719.76
07/14/20179.89.979.779.96
07/17/20171010.029.839.91
07/18/20179.919.999.829.98
07/19/201710.0610.1710.0510.14
07/20/201710.1710.1810.0510.17
07/21/201710.110.169.919.99
07/24/20171010.099.9810.02
07/25/20171010.049.899.91
07/26/20179.8510.099.8510.09
07/27/201710.0910.119.859.99
07/28/20179.779.799.429.44
07/31/20179.469.489.259.26
08/01/20179.299.319.199.26
08/02/20179.329.338.999
08/03/20178.999.038.858.9
08/04/20178.98.998.848.88
08/07/20178.99.278.99.2
08/08/20179.29.219.049.07
08/09/20179.019.198.959.15
08/10/20179.089.118.798.81
08/11/20178.819.068.819.03
08/14/20179.159.279.19.15
08/15/20179.149.159.059.1
08/16/20179.19.239.049.19
08/17/20179.159.188.988.98
08/18/20179.019.18.939.03
08/21/20178.999.028.848.9
08/22/20178.999.218.959.17
08/23/20179.129.189.079.15
08/24/20179.179.198.999.03
08/25/20179.079.149.019.05
08/28/20179.069.169.069.15
08/29/20179.089.259.039.24
08/30/20179.229.369.229.35
08/31/20179.49.429.319.37
09/01/20179.419.449.319.41
09/05/20179.399.469.259.37
09/06/20179.379.469.289.45
09/07/20179.459.549.389.53
09/08/20179.529.589.419.44
09/11/20179.529.779.529.72
09/12/20179.719.829.659.8
09/13/20179.689.789.69.67
09/14/20179.669.799.649.75
09/15/20179.769.899.729.86
09/18/20179.910.139.8710.09
09/19/201710.1310.310.0610.2
09/20/201710.2210.249.869.97
09/21/20179.98109.869.95
09/22/20179.9410.19.9410.06
09/25/201710.0110.059.849.9
09/26/20179.9810.019.839.92
09/27/201710.0310.519.9710.42
09/28/201710.3210.5210.3210.49
09/29/201710.5110.6110.4210.6
10/02/201710.5510.610.3910.5
10/03/201710.510.5210.2410.28
10/04/201710.2610.3110.110.3
10/05/201710.3510.3610.1410.17
10/06/201710.1710.2710.1310.25
10/09/201710.2710.4510.2610.4
10/10/201710.4910.4910.3410.45
10/11/201710.4110.5110.3810.46
10/12/201710.4910.5810.4510.48
10/13/201710.5210.6110.4810.53
10/16/201710.610.7410.5110.73
10/17/201710.7810.8310.6710.8
10/18/201710.8210.8210.6110.81
10/19/201710.6710.8110.5810.81
10/20/201710.9110.9210.7910.83
10/23/201710.910.910.7510.78
10/24/201710.7810.8210.7110.77
10/25/201710.7410.7610.5210.67
10/26/201710.710.9810.710.89
10/27/201710.8210.9510.3610.81
10/30/201710.8210.8610.6510.74
10/31/201710.7810.9610.6910.89
11/01/2017111110.3110.52
11/02/201710.5210.6410.4510.64
11/03/201710.6110.6710.5610.63
11/06/201710.6310.710.5110.55
11/07/201710.5410.7610.5210.75
11/08/201710.7610.7910.6310.71
11/09/201710.6510.6510.1810.24
11/10/201710.2210.3110.1610.24
11/13/201710.1510.310.1210.19
11/14/201710.1310.2210.0710.22
11/15/201710.210.3310.0510.3
11/16/201710.3510.710.2810.48
11/17/201710.5810.6510.1510.17
11/20/201710.210.3310.1710.25
11/21/201710.3310.4910.3310.47
11/22/201710.5710.5710.3910.45
11/24/201710.4710.5410.4110.5
11/27/201710.3610.5110.2310.44
11/28/201710.4310.7210.4310.72
11/29/201710.7210.749.8910.04
11/30/201710.1510.4310.110.22
12/01/201710.1310.49.9710.39
12/04/201710.4710.4910.0210.09
12/05/201710.1210.4710.0110.26
12/06/201710.1810.310.1210.27
12/07/201710.3110.510.2910.46
12/08/201710.5110.5810.3810.4
12/11/201710.4310.4710.2510.39
12/12/201710.3810.410.210.31
12/13/201710.3310.4310.2310.39
12/14/201710.4210.6310.410.44
12/15/201710.4310.6210.3210.56
12/18/201710.9611.2210.911.12
12/19/201711.111.2211.0411.16
12/20/201711.3111.4411.1411.25
12/21/201711.2511.2710.8510.86
12/22/201710.8810.9610.7710.93
12/26/201710.8610.9310.7110.77
12/27/201710.7910.8410.6610.73
12/28/201710.8110.8910.7210.79
12/29/201710.7810.8210.4910.51