KLAC

Historical Stock Prices

$71.631
*  
0.141
0.2%
Get KLAC Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading KLAC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 71.37 72.12 71.21 71.631 1,381,002
07/31/2014 71.55 71.91 71.07 71.49 1,583,808
07/30/2014 72.09 72.39 71.38 71.89 1,220,157
07/29/2014 72.07 72.53 71.31 71.4 1,329,808
07/28/2014 71.52 72.06 70.73 71.83 1,610,089
07/25/2014 70.38 72.34 70.1 71.6 4,968,312
07/24/2014 73.46 73.89 72.81 73.02 2,185,873
07/23/2014 74.63 74.63 73.085 73.26 2,646,019
07/22/2014 74.81 75 74.41 74.52 1,349,505
07/21/2014 73.98 74.9 73.96 74.62 770,103
07/18/2014 74.25 74.79 73.97 74.5 969,129
07/17/2014 73.77 74.54 73.54 74.01 2,266,148
07/16/2014 74.36 75.38 73.85 74.12 2,967,964
07/15/2014 74.78 75.14 73.86 74.23 1,773,470
07/14/2014 75.22 75.27 74.61 74.9 1,037,172
07/11/2014 74.86 74.86 74.22 74.61 909,525
07/10/2014 73.77 75.3975 73.71 74.72 2,034,020
07/09/2014 74.05 75.01 73.68 74.86 2,931,401
07/08/2014 74.31 74.95 72.91 74.09 4,082,478
07/07/2014 74.73 75.07 73.83 74.025 2,509,649
07/03/2014 73.63 74.7 73.46 74.62 1,509,550
07/02/2014 72.78 73.45 72.74 73.24 1,756,045
07/01/2014 72.73 73.59 72.51 73.07 1,810,436
06/30/2014 71.96 72.78 71.49 72.64 1,971,917
06/27/2014 70 71.165 69.73 70.97 4,043,131
06/26/2014 69.8 69.9625 69.14 69.96 1,150,270
06/25/2014 69.67 69.92 68.97 69.8 1,483,591
06/24/2014 70 70.31 69.28 69.44 1,406,422
06/23/2014 70 70.35 69.73 70.31 956,296
06/20/2014 69.2 70.02 69.07 70 1,963,790
06/19/2014 69.08 69.28 68.22 68.92 1,010,062
06/18/2014 69.23 69.3 68.19 69.04 707,977
06/17/2014 68.46 69.29 68.4 69.14 697,911
06/16/2014 67.95 69 67.95 68.7 574,142
06/13/2014 68.26 68.74 67.97 68.57 791,734
06/12/2014 67.93 68.5 67.65 67.85 1,527,319
06/11/2014 67.26 68.6 67.26 68.12 887,848
06/10/2014 68.11 68.25 67.42 68.11 1,020,667
06/09/2014 67 68.07 66.98 68.02 1,287,738
06/06/2014 66.93 67 66.59 66.97 666,102
06/05/2014 66.21 66.7 65.79 66.45 969,677
06/04/2014 65.7 66.36 65.67 66.25 1,087,961
06/03/2014 65.17 66.11 65.17 65.85 1,032,884
06/02/2014 65.73 66.14 65.25 65.58 561,742
05/30/2014 65.75 65.88 65.15 65.52 767,347
05/29/2014 65.48 65.71 65.04 65.65 1,172,122
05/28/2014 65.42 65.52 64.8 65.42 1,062,044
05/27/2014 64.39 65.24 64.11 65.24 1,184,327
05/23/2014 63.9 64.3 63.67 64.18 886,371
05/22/2014 63.72 64.05 63.45 63.64 826,911
05/21/2014 63.52 63.8699 63.22 63.56 603,933
05/20/2014 63.76 63.8 62.98 63.22 1,045,467
05/19/2014 63 63.98 63 63.67 1,081,452
05/16/2014 62.12 63.63 62.12 63.15 1,551,861
05/15/2014 62.51 62.56 61.43 62.38 1,453,705
05/14/2014 62.34 63.34 62.34 62.99 986,346
05/13/2014 64.21 64.28 63.03 63.1 1,527,787
05/12/2014 63.5 64.45 63.33 64.12 1,070,372
05/09/2014 62.44 63.23 61.985 63.11 1,117,426
05/08/2014 62.43 63.84 62.4 62.59 1,194,792
05/07/2014 62.29 62.925 61.94 62.9 1,428,094
05/06/2014 62.82 62.85 62.061 62.3 1,003,454
05/05/2014 62.52 63.12 62.47 62.71 1,215,285
05/02/2014 63.05 63.56 62.75 63.2 1,072,636
05/01/2014 63.99 64.31 62.745 62.92 2,399,176
04/30/2014 64.1 64.88 63.82 63.99 3,010,178
04/29/2014 63.94 64.93 63.41 64.27 2,533,288
04/28/2014 63.29 63.8 62.17 63.45 2,244,990
04/25/2014 63 65 62.59 62.91 4,479,387
04/24/2014 68.02 68.59 66.5 67.74 2,461,055
04/23/2014 66.59 67.12 66.31 66.72 1,553,520
04/22/2014 66.14 67.02 65.91 66.76 926,313
04/21/2014 66.58 66.839 65.92 66.4 708,204
04/17/2014 65.61 66.63 65.59 66.11 1,293,663
04/16/2014 65.02 65.78 63.96 65.78 1,923,732
04/15/2014 66 66.37 65.02 66.15 1,229,648
04/14/2014 66.01 66.48 65.31 65.91 1,162,232
04/11/2014 66.13 66.87 65.33 65.5 2,064,044
04/10/2014 68.99 69.02 66.55 66.68 1,650,989
04/09/2014 68.36 68.96 67.71 68.87 1,080,137
04/08/2014 68.31 68.53 67.61 68.03 1,711,479
04/07/2014 69.39 69.39 68.0501 68.81 2,562,318
04/04/2014 71.59 71.65 69.169 69.4 2,415,959
04/03/2014 70.53 71.93 70.53 71.22 1,647,964
04/02/2014 70.25 70.95 69.7401 70.89 1,697,864
04/01/2014 69.56 70.04 69.07 70.02 1,280,264
03/31/2014 69.06 69.85 68.86 69.14 1,171,613
03/28/2014 68.66 69.82 68.43 68.75 810,576
03/27/2014 69.03 69.03 68.22 68.5 1,378,592
03/26/2014 70.26 70.78 68.97 68.99 1,364,023
03/25/2014 69.81 70 69.36 69.81 1,354,365
03/24/2014 70.34 70.55 69.26 69.58 1,890,166
03/21/2014 70.74 70.77 69.76 70.02 2,401,291
03/20/2014 68.08 69.96 67.96 69.935 1,791,273
03/19/2014 68.67 69.13 68.08 68.6 1,277,486
03/18/2014 67.57 68.645 67.53 68.55 1,211,443
03/17/2014 67.13 67.83 67.01 67.78 1,635,599
03/14/2014 66.46 67.22 66.46 66.88 1,429,404
03/13/2014 67.63 67.81 66.41 66.75 2,131,019
03/12/2014 65.84 67.665 65.79 67.63 1,767,941
03/11/2014 66.53 67.5 65.95 66.37 1,207,318
03/10/2014 66.94 67.13 65.905 66.14 1,168,512
03/07/2014 66.42 67.16 66.12 66.85 1,314,168
03/06/2014 65.44 66.235 65.29 66.13 830,852
03/05/2014 65.29 65.56 64.88 65.46 602,294
03/04/2014 65.06 65.6176 64.72 65.22 1,096,933
03/03/2014 64.46 64.83 63.9 64.32 758,124
02/28/2014 65.12 65.58 64.57 65.15 1,158,627
02/27/2014 65.07 65.36 64.5 64.97 871,982
02/26/2014 65.55 66.12 65.05 65.24 870,774
02/25/2014 65.35 65.46 64.64 65.27 1,079,096
02/24/2014 65.5 66.0299 65.04 65.35 985,403
02/21/2014 64.94 65.635 64.51 64.97 1,639,731
02/20/2014 64.6 64.97 64.364 64.65 1,154,604
02/19/2014 64.4 64.69 64.07 64.4 1,432,813
02/18/2014 65.22 65.49 64.43 64.49 1,350,323
02/14/2014 64.1 65.44 64.1 65.28 1,411,917
02/13/2014 62.73 64.45 62.64 64.44 1,287,538
02/12/2014 63.49 64.19 63.47 63.79 1,123,730
02/11/2014 62.26 63.79 62.26 63.61 1,070,000
02/10/2014 62.01 62.38 61.88 62.33 923,459
02/07/2014 62.01 62.36 61.51 62.24 893,950
02/06/2014 60.91 62.64 60.895 61.83 1,742,967
02/05/2014 60.16 61.36 59.85 60.93 1,556,621
02/04/2014 60 60.36 59.44 60.29 1,669,532
02/03/2014 60.23 60.92 59.51 59.73 2,006,484
01/31/2014 60.69 61.655 60.62 61.47 1,638,394
01/30/2014 62.14 62.37 61.25 61.68 1,498,139
01/29/2014 61.44 61.92 61.13 61.52 1,389,341
01/28/2014 61.69 62.3 61.2 61.61 1,811,769
01/27/2014 62.22 62.37 61.18 61.7 1,392,716
01/24/2014 63.47 63.47 61.55 62.07 2,513,834
01/23/2014 63.4 63.83 62.76 63.53 1,872,384
01/22/2014 62.56 63.79 62.53 63.66 1,639,867
01/21/2014 63.22 63.27 62.33 62.44 1,101,266
01/17/2014 62.83 63 62.34 62.74 1,446,080
01/16/2014 63.4 63.72 62.751 63.06 1,065,875
01/15/2014 63.75 64.22 63.6 63.88 1,604,641
01/14/2014 62.44 64.3 62.42 63.86 1,802,519
01/13/2014 63.97 64 62.17 62.31 1,307,770
01/10/2014 62.78 63.775 62.24 63.62 996,908
01/09/2014 62.5 63.4965 62.25 62.49 1,917,029
01/08/2014 62.57 62.76 61.98 62.3 1,444,554
01/07/2014 62.44 62.78 62.08 62.33 1,899,866
01/06/2014 63.42 63.42 62.23 62.36 1,067,619
01/03/2014 63.36 63.91 63.085 63.47 765,993
01/02/2014 64 64.11 63.13 63.38 982,745
12/31/2013 64.49 64.65 64.15 64.46 599,211
12/30/2013 63.95 64.3 63.64 64.2 540,436
12/27/2013 64.28 64.39 63.74 64.06 584,144
12/26/2013 64.13 64.28 63.84 64.12 441,535
12/24/2013 63.68 64.16 63.68 64.04 316,023
12/23/2013 63.42 63.965 63.22 63.85 613,852
12/20/2013 62.7 63.46 62.49 63.12 1,694,303
12/19/2013 62.65 62.75 61.95 62.7 670,775
12/18/2013 62.1 62.72 61.17 62.7 1,196,679
12/17/2013 61 62.1 60.68 61.94 1,063,327
12/16/2013 61.8 62 60.845 60.95 1,375,329
12/13/2013 61.26 61.49 60.84 61.18 905,360
12/12/2013 61.73 62.13 60.545 60.92 1,589,279
12/11/2013 62.55 62.775 61.95 61.97 799,001
12/10/2013 62.71 62.87 61.984 62.37 904,235
12/09/2013 62.62 62.97 62.41 62.78 1,080,995
12/06/2013 62.57 63.05 62.28 62.65 1,033,345
12/05/2013 61.99 62.3 61.52 61.81 1,675,293
12/04/2013 63.36 63.74 60.5 61.93 3,780,775
12/03/2013 63.35 64.48 63.23 63.66 965,146
12/02/2013 63.6 64.297 63.52 63.65 856,133
11/29/2013 63.9 64.51 63.86 63.87 385,920
11/27/2013 64.1 64.6 63.75 64.03 1,110,157
11/26/2013 63.68 64.68 63.48 64.45 894,828
11/25/2013 63.52 63.66 63.18 63.46 864,215
11/22/2013 63.72 63.98 63.33 63.49 1,209,442
11/21/2013 62.29 63.66 61.98 63.41 984,678
11/20/2013 62.44 62.61 61.57 61.87 838,114
11/19/2013 62.38 62.87 61.83 62.02 1,198,406
11/18/2013 63.64 63.71 62.74 62.88 943,054
11/15/2013 62.72 63.59 61.82 63.53 1,912,535
11/14/2013 63.45 63.5 62.56 62.63 1,056,237
11/13/2013 62.83 63.93 62.58 63.93 1,031,031
11/12/2013 62.14 63.4 62.14 63.32 989,417
11/11/2013 63.8 63.91 62.36 62.78 1,950,348
11/08/2013 63.99 64.8 63.53 64.8 816,933
11/07/2013 64.44 64.85 63.68 63.86 1,228,937
11/06/2013 64.6 64.77 64.03 64.65 931,695
11/05/2013 63.57 64.62 63.57 63.97 1,558,341
11/04/2013 64.87 64.885 64.05 64.47 1,463,533
11/01/2013 65.89 65.8975 64.29 64.89 1,380,848
10/31/2013 65.92 66.54 65.6 65.6 1,329,447
10/30/2013 66.06 66.22 65.28 65.82 1,603,430
10/29/2013 64.56 67.05 64.56 66.19 3,053,879
10/28/2013 63.6 64.97 63.6 64.75 1,703,628
10/25/2013 62.3 63.9 61.75 63.88 2,633,956
10/24/2013 64.15 64.29 63.5755 63.73 1,924,200
10/23/2013 64.03 64.34 63.05 63.05 1,523,107
10/22/2013 64.84 65.25 64.45 64.82 1,463,028
10/21/2013 64.64 64.83 64.13 64.43 1,159,363
10/18/2013 63.92 64.88 63.53 64.455 1,761,320
10/17/2013 62.48 63.89 62.13 63.885 1,134,662
10/16/2013 62.09 62.97 61.76 62.83 1,082,651
10/15/2013 62.4 62.7 61.92 61.95 1,131,775
10/14/2013 61.81 62.98 61.71 62.87 974,685
10/11/2013 60.85 61.95 60.78 61.68 772,133
10/10/2013 60.04 61.28 59.86 61.2 1,073,237
10/09/2013 60.03 60.04 58.83 59.46 1,414,478
10/08/2013 60.89 61.07 59.68 59.7 1,043,532
10/07/2013 60.26 61.13 59.95 60.76 749,796
10/04/2013 60.46 60.99 59.96 60.8 1,471,864
10/03/2013 60.81 61.03 59.79 60.42 1,263,875
10/02/2013 60.78 60.97 60.13 60.95 1,026,220
10/01/2013 60.99 61.28 60.53 60.99 1,251,477
09/30/2013 60.41 61.04 60.335 60.85 1,086,227
09/27/2013 60.75 61.02 60.45 60.91 1,037,944
09/26/2013 61.96 61.96 60.795 60.96 1,368,064
09/25/2013 61.45 61.95 61.16 61.48 1,747,004
09/24/2013 61.43 61.5 60.84 61.14 2,222,614
09/23/2013 61.31 61.67 60.87 61.27 936,109
09/20/2013 61.83 62.07 61.17 61.25 1,635,186
09/19/2013 62.11 62.445 61.32 61.761 957,282
09/18/2013 61.8 62.11 60.93 62.01 974,088
09/17/2013 60.97 61.8 60.97 61.68 1,439,911
09/16/2013 60.47 61.455 60.46 61.09 2,036,331
09/13/2013 60.46 60.47 59.67 60.28 793,889
09/12/2013 59.83 60.41 59.65 60.2 948,143
09/11/2013 59.39 60 59.06 59.72 905,220
09/10/2013 59.06 59.96 58.99 59.63 1,653,681
09/09/2013 58.85 59.12 58.38 58.9 1,264,620
09/06/2013 58.92 59.43 58 58.76 1,545,817
09/05/2013 58.46 58.69 57.77 58.54 1,775,866
09/04/2013 55.28 58.84 55.28 58.42 3,239,351
09/03/2013 55.8 56.43 55.11 55.38 1,241,540
08/30/2013 55.66 55.87 54.9 55.15 892,114
08/29/2013 54.85 55.63 54.7 55.34 611,137
08/28/2013 54.81 55.26 54.7 54.85 993,330
08/27/2013 55.41 55.97 54.65 54.67 1,374,315
08/26/2013 56.81 56.965 56.31 56.4 771,667
08/23/2013 56.56 56.755 56.03 56.67 771,549
08/22/2013 56.19 56.84 56.04 56.43 1,012,945
08/21/2013 56.42 56.5199 55.43 55.88 1,092,004
08/20/2013 56.48 56.72 55.69 56.35 1,520,093
08/19/2013 56.46 56.74 56.26 56.32 1,109,773
08/16/2013 56.68 57.22 56.28 56.54 2,473,831
08/15/2013 58.29 58.32 57 57.07 1,381,723
08/14/2013 59.18 59.18 58.45 58.77 1,005,655
08/13/2013 58.91 59.51 58.15 59.35 1,440,523
08/12/2013 57.67 58.82 57.51 58.75 1,197,371
08/09/2013 58.23 58.231 57.19 57.71 1,578,406
08/08/2013 58.66 58.9 57.71 58.43 1,149,929
08/07/2013 58.45 58.57 57.9 58.41 991,500
08/06/2013 58.61 58.88 58.28 58.37 870,659
08/05/2013 59.25 59.4699 58.385 58.65 1,157,809
08/02/2013 59.93 59.95 59.205 59.5 1,155,795
08/01/2013 59.17 60.18 58.85 60.12 1,379,057
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?