The closing price for KLA (KLAC) in 2019 was $16.52, on December 31, 2019. It was up 108.6% for the year. The latest price is $183.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $16.45 | $16.55 | $16.35 | $16.52 | 8,693,780 |
December 30 2019 | $16.50 | $16.59 | $16.25 | $16.54 | 7,564,320 |
December 27 2019 | $16.62 | $16.66 | $16.44 | $16.55 | 5,539,060 |
December 26 2019 | $16.56 | $16.58 | $16.42 | $16.57 | 5,278,800 |
December 24 2019 | $16.48 | $16.52 | $16.34 | $16.51 | 2,576,810 |
December 23 2019 | $16.58 | $16.62 | $16.40 | $16.42 | 9,690,980 |
December 20 2019 | $16.39 | $16.49 | $16.22 | $16.45 | 26,951,500 |
December 19 2019 | $16.29 | $16.34 | $16.03 | $16.27 | 11,877,730 |
December 18 2019 | $16.31 | $16.45 | $16.25 | $16.25 | 15,164,370 |
December 17 2019 | $15.95 | $16.33 | $15.95 | $16.31 | 13,333,940 |
December 16 2019 | $16.20 | $16.22 | $15.95 | $15.95 | 13,059,630 |
December 13 2019 | $15.85 | $16.05 | $15.77 | $15.88 | 11,528,140 |
December 12 2019 | $15.48 | $15.94 | $15.46 | $15.90 | 16,275,470 |
December 11 2019 | $15.09 | $15.52 | $15.08 | $15.49 | 9,340,730 |
December 10 2019 | $15.05 | $15.23 | $14.97 | $15.05 | 11,905,920 |
December 09 2019 | $15.14 | $15.16 | $14.89 | $14.92 | 7,706,430 |
December 06 2019 | $15.16 | $15.35 | $15.10 | $15.10 | 9,893,320 |
December 05 2019 | $14.88 | $15.10 | $14.84 | $14.97 | 13,207,460 |
December 04 2019 | $14.79 | $14.91 | $14.65 | $14.86 | 11,450,370 |
December 03 2019 | $14.65 | $14.74 | $14.42 | $14.50 | 19,934,140 |
December 02 2019 | $15.20 | $15.23 | $14.87 | $14.93 | 11,507,980 |
November 29 2019 | $15.31 | $15.35 | $15.18 | $15.19 | 7,054,340 |
November 27 2019 | $15.14 | $15.41 | $15.03 | $15.36 | 13,786,220 |
November 26 2019 | $15.19 | $15.23 | $14.94 | $15.03 | 20,353,180 |
November 25 2019 | $14.87 | $15.23 | $14.86 | $15.14 | 19,058,860 |
Daily pricing data for KLA dates back to 11/5/1984, and may be incomplete.