New Zealand markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
680.78-19.83 (-2.83%)
At close: 04:00PM EDT
678.96 -1.82 (-0.27%)
After hours: 07:59PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024684.44689.27677.42680.78680.78810,200
11 Apr 2024694.83701.63687.85700.61700.61831,500
10 Apr 2024685.90695.00684.21687.12687.12610,000
09 Apr 2024700.00700.00682.71696.83696.83708,800
08 Apr 2024688.35692.42678.49690.82690.82518,300
05 Apr 2024674.07688.83674.07682.84682.84790,900
04 Apr 2024706.28707.85668.43672.75672.751,102,900
03 Apr 2024690.18707.13686.99697.53697.53782,400
02 Apr 2024694.23697.26686.10693.93693.93950,800
01 Apr 2024700.00718.18699.75710.88710.88772,200
28 Mar 2024696.87699.82690.01698.57698.571,080,900
27 Mar 2024692.40697.70681.91696.87696.87976,300
26 Mar 2024705.04707.40687.57688.42688.42865,100
25 Mar 2024697.85708.10695.86699.73699.73493,200
22 Mar 2024706.43718.29705.21710.56710.56412,700
21 Mar 2024716.89727.64711.53713.13713.13758,200
20 Mar 2024680.16698.21673.57695.95695.95904,400
19 Mar 2024677.80686.00668.70681.06681.06888,500
18 Mar 2024696.33705.17689.27690.70690.70797,900
15 Mar 2024686.83691.89679.71683.90683.901,669,400
14 Mar 2024698.46701.00687.77692.33692.33934,100
13 Mar 2024690.60695.66682.17688.71688.711,155,300
12 Mar 2024691.72698.85683.35698.40698.40875,600
11 Mar 2024690.05691.43675.11685.38685.381,037,600
08 Mar 2024722.81724.47699.21699.21699.211,121,400
07 Mar 2024719.28729.15719.28723.26723.261,059,100
06 Mar 2024711.77721.47706.04715.46715.461,063,700
05 Mar 2024712.33716.22697.81705.87705.871,107,300
04 Mar 2024724.75728.00716.43717.81717.81751,400
01 Mar 2024688.28719.22688.25717.57717.571,124,600
29 Feb 2024682.44684.10674.84682.30682.30998,900
28 Feb 2024667.70675.63667.70673.00673.00622,600
27 Feb 2024679.99684.70676.67677.58677.58717,400
26 Feb 2024675.62686.77673.99683.82683.82649,800
23 Feb 2024683.00687.57668.03668.82668.82597,900
22 Feb 2024675.66687.69672.85683.77683.771,077,800
21 Feb 2024645.17652.07639.17651.92651.92746,100
20 Feb 2024654.51660.99644.70651.77651.771,262,800
16 Feb 2024666.99677.47657.56661.35661.351,059,300
15 Feb 2024655.00661.82650.50652.38652.381,025,400
15 Feb 20241.45 Dividend
14 Feb 2024650.00661.87647.78653.84652.391,175,000
13 Feb 2024628.17649.47625.50641.07639.651,499,400
12 Feb 2024646.10657.56645.22648.05646.611,233,200
09 Feb 2024629.15651.26628.55649.80648.361,246,400
08 Feb 2024608.90624.80608.17618.49617.12733,200
07 Feb 2024609.40612.50598.68608.90607.55857,700
06 Feb 2024616.37616.37595.86601.62600.291,027,700
05 Feb 2024607.33615.09600.54614.88613.52903,000
02 Feb 2024595.25607.63593.01604.32602.98854,300
01 Feb 2024598.78602.04594.64599.10597.77890,100
31 Jan 2024587.74601.99581.70594.04592.721,081,200
30 Jan 2024595.02602.01594.51595.35594.031,036,500
29 Jan 2024596.49602.20594.56600.08598.751,060,600
26 Jan 2024624.00625.92596.21599.37598.042,195,400
25 Jan 2024651.50658.78639.15641.69640.271,716,800
24 Jan 2024635.76646.13627.30638.45637.031,083,500
23 Jan 2024618.79622.97610.37619.33617.96895,700
22 Jan 2024618.53628.29617.60623.10621.72967,600
19 Jan 2024595.42616.98593.03612.99611.631,335,000
18 Jan 2024579.30591.99577.00590.00588.691,445,300
17 Jan 2024564.00564.00552.85562.50561.25741,100
16 Jan 2024559.12569.59557.75566.81565.55962,200
12 Jan 2024563.98564.42557.19560.61559.37617,400
11 Jan 2024557.00565.41549.63562.14560.89650,600
10 Jan 2024558.95558.95549.87556.09554.86793,500
09 Jan 2024555.00561.67551.10556.34555.11810,300
08 Jan 2024549.06565.89548.85562.36561.111,268,100
05 Jan 2024548.11551.35542.41544.31543.10767,000
04 Jan 2024546.39554.90544.81546.44545.23859,900
03 Jan 2024552.00558.25550.00552.59551.36819,100
02 Jan 2024573.21573.21553.65560.39559.15967,500
29 Dec 2023584.78586.70577.02581.30580.01512,600
28 Dec 2023597.10597.43585.98586.27584.97514,100
27 Dec 2023594.17594.89588.44591.47590.16586,900
26 Dec 2023586.90593.91586.17591.37590.06654,700
22 Dec 2023579.70585.00578.46582.65581.36409,600
21 Dec 2023575.50582.15572.52580.45579.16640,400
20 Dec 2023572.05578.50562.69563.30562.051,036,200
19 Dec 2023579.86583.01577.00578.11576.83877,800
18 Dec 2023591.51593.00575.56576.73575.45928,400
15 Dec 2023585.00590.15581.91585.13583.831,387,700
14 Dec 2023575.05586.35575.05582.42581.131,499,100
13 Dec 2023562.10573.56558.85570.70569.43783,800
12 Dec 2023558.20564.46558.16561.05559.81871,800
11 Dec 2023545.56563.61542.70559.21557.971,134,700
08 Dec 2023535.53539.18532.00534.43533.241,038,100
07 Dec 2023535.09543.31530.07541.23540.03679,500
06 Dec 2023544.54545.59527.44528.61527.44766,700
05 Dec 2023532.29537.37527.11537.23536.04578,900
04 Dec 2023543.20545.50528.05539.59538.39889,300
01 Dec 2023543.24550.23540.56549.00547.78619,900
30 Nov 2023544.12547.66536.77544.62543.412,208,500
29 Nov 2023556.37557.50542.61544.07542.861,277,500
28 Nov 2023549.16554.60543.85547.14545.93965,500
27 Nov 2023555.33562.00553.30556.95555.71588,400
24 Nov 2023552.47557.22551.47555.64554.41306,500
22 Nov 2023556.32562.84549.98554.17552.94594,400
21 Nov 2023555.37555.94547.54550.69549.47910,300
20 Nov 2023542.20559.42542.20557.75556.51817,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...