Australia markets open in 3 hours 21 minutes

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
772.43+41.39 (+5.66%)
At close: 04:00PM EDT
772.43 0.00 (0.00%)
After hours: 04:32PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 2024759.32782.21755.19772.43772.431,235,051
18 Sept 2024749.55752.15729.79731.04731.04817,800
17 Sept 2024749.34750.92733.45739.60739.60855,500
16 Sept 2024735.00742.99726.15736.40736.40863,000
13 Sept 2024741.37754.59740.91751.50751.50586,700
12 Sept 2024746.87746.87730.00733.28733.281,070,700
11 Sept 2024715.28751.61703.90748.82748.821,129,100
10 Sept 2024709.89717.00696.42713.46713.46778,900
09 Sept 2024715.03717.51696.57709.89709.89839,900
06 Sept 2024728.06728.20696.79702.80702.801,390,600
05 Sept 2024725.78743.22722.76728.06728.06818,300
04 Sept 2024735.00749.89724.64745.11745.11927,200
03 Sept 2024805.59807.08737.17741.43741.431,661,200
30 Aug 2024813.56819.95797.55819.43819.431,079,300
29 Aug 2024814.18825.58791.98795.75795.75806,500
28 Aug 2024809.22819.95795.00804.27804.27648,900
27 Aug 2024796.55814.16782.94812.79812.79687,100
26 Aug 2024813.40813.40793.14798.97798.97778,500
23 Aug 2024816.70824.34800.00817.84817.84685,800
22 Aug 2024828.39832.00793.85798.52798.52919,900
21 Aug 2024818.68833.28812.21827.14827.14618,500
20 Aug 2024819.21823.86803.00811.57811.57685,400
19 Aug 2024818.51821.62798.75820.45820.45971,600
16 Aug 2024828.52828.84808.97819.57819.57673,400
15 Aug 2024811.50839.85804.04836.19836.191,293,400
15 Aug 20241.45 Dividend
14 Aug 2024804.92813.63781.66793.89792.44630,700
13 Aug 2024767.99796.92762.00793.83792.381,158,100
12 Aug 2024748.78768.80744.71757.54756.16787,400
09 Aug 2024747.09755.06731.74746.78745.42763,500
08 Aug 2024719.58754.00707.00752.29750.921,037,500
07 Aug 2024740.63748.54694.77697.72696.45903,100
06 Aug 2024708.28738.21703.53716.22714.911,203,900
05 Aug 2024649.84720.17648.00703.48702.201,718,900
02 Aug 2024711.32725.07687.62696.17694.902,071,300
01 Aug 2024821.24822.54747.05756.14754.762,214,200
31 July 2024805.50826.71790.31823.07821.571,793,600
30 July 2024787.99799.45754.35758.89757.501,062,900
29 July 2024793.26810.48777.42778.54777.12627,600
26 July 2024789.35799.00769.07787.39785.951,047,500
25 July 2024767.54791.79749.38762.81761.421,826,900
24 July 2024797.30798.74751.90755.77754.392,430,100
23 July 2024794.02813.50794.02807.66806.18960,700
22 July 2024788.47811.73775.14809.51808.03967,800
19 July 2024785.41795.54761.38762.55761.16918,800
18 July 2024793.78797.09768.45787.06785.62970,900
17 July 2024817.25829.08779.49781.75780.321,699,600
16 July 2024861.31868.80851.04867.18865.60627,400
15 July 2024858.52876.85853.58858.12856.55637,300
12 July 2024853.85879.54845.00857.72856.15655,200
11 July 2024896.32896.32852.16852.95851.39875,000
10 July 2024877.85894.77870.50892.35890.72664,300
09 July 2024872.60879.89863.19874.90873.30409,400
08 July 2024857.12869.06854.55866.55864.97438,600
05 July 2024855.34859.07847.07855.21853.65461,200
03 July 2024839.94859.66835.92853.33851.77440,800
02 July 2024819.40839.97818.00839.11837.58536,900
01 July 2024823.19828.94807.83827.79826.28480,700
28 June 2024826.44841.41818.40824.51823.00849,400
27 June 2024819.47826.45806.79814.87813.38510,300
26 June 2024814.38826.90799.25813.30811.81712,600
25 June 2024800.87820.24791.42818.04816.55975,300
24 June 2024813.77815.51792.37793.98792.53894,400
21 June 2024830.03835.34813.25816.55815.061,995,400
20 June 2024863.37864.19826.55829.59828.071,281,900
18 June 2024849.00876.55846.99863.31861.73878,000
17 June 2024826.41851.68820.95848.88847.33737,800
14 June 2024815.00826.54815.00824.84823.33474,700
13 June 2024816.02832.99815.07830.03828.51546,400
12 June 2024806.88831.54804.44827.81826.30807,300
11 June 2024793.32798.66781.92798.16796.70590,000
10 June 2024761.10795.98761.10794.38792.93649,900
07 June 2024787.50787.91763.97768.97767.57736,000
06 June 2024780.33787.32772.21779.26777.84722,100
05 June 2024770.39787.54762.10784.97783.54943,200
04 June 2024750.48756.30740.22750.56749.19474,500
03 June 2024771.48771.64735.56754.15752.77515,100
31 May 2024770.72776.29736.90759.53758.141,684,800
30 May 2024768.94776.57766.11770.13768.72712,100
29 May 2024768.23780.07765.10772.36770.95855,000
28 May 2024785.52791.96775.94786.14784.70601,100
24 May 2024774.17783.11769.05779.06777.64548,400
23 May 2024788.58790.52761.56765.10763.70828,900
22 May 2024770.38772.97762.69771.71770.30769,500
21 May 2024760.00769.96758.65765.14763.74703,600
20 May 2024751.88778.44751.02772.80771.39763,600
17 May 2024756.47758.57739.65747.68746.31585,900
16 May 2024760.00763.93749.13749.48748.11751,200
15 May 2024737.94760.32734.88759.72758.33850,300
14 May 2024707.25731.73705.18729.92728.59884,000
14 May 20241.45 Dividend
13 May 2024720.00720.00711.56714.15711.40554,100
10 May 2024720.00728.00713.06718.27715.50448,800
09 May 2024718.77720.00709.03710.67707.93976,000
08 May 2024709.92717.60706.03717.15714.39672,900
07 May 2024716.63723.38711.57714.38711.63782,700
06 May 2024699.16718.70698.10718.38715.61873,600
03 May 2024695.00704.06691.10696.59693.91819,900
02 May 2024675.64683.00664.19682.05679.42675,200
01 May 2024680.47691.73662.50666.04663.471,273,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...