The closing price for KLA (KLAC) in 2019 was $176.85, on December 31, 2019. It was up 104% for the year. The latest price is $1,929.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $176.07 | $177.19 | $174.99 | $176.85 | 869,400 |
December 30 2019 | $176.70 | $177.59 | $173.93 | $177.05 | 756,400 |
December 27 2019 | $177.92 | $178.38 | $176.04 | $177.20 | 553,900 |
December 26 2019 | $177.26 | $177.47 | $175.83 | $177.42 | 527,900 |
December 24 2019 | $176.47 | $176.87 | $174.97 | $176.79 | 257,700 |
December 23 2019 | $177.53 | $177.91 | $175.59 | $175.80 | 969,100 |
December 20 2019 | $175.51 | $176.52 | $173.67 | $176.15 | 2,695,100 |
December 19 2019 | $174.40 | $174.91 | $171.58 | $174.16 | 1,187,800 |
December 18 2019 | $174.60 | $176.15 | $173.96 | $173.96 | 1,516,300 |
December 17 2019 | $170.79 | $174.81 | $170.79 | $174.66 | 1,333,400 |
December 16 2019 | $173.44 | $173.70 | $170.75 | $170.78 | 1,306,000 |
December 13 2019 | $169.68 | $171.81 | $168.86 | $169.97 | 1,152,800 |
December 12 2019 | $165.74 | $170.65 | $165.46 | $170.19 | 1,627,000 |
December 11 2019 | $161.57 | $166.19 | $161.47 | $165.88 | 934,100 |
December 10 2019 | $161.09 | $163.10 | $160.23 | $161.17 | 1,189,900 |
December 09 2019 | $162.12 | $162.36 | $159.44 | $159.69 | 766,800 |
December 06 2019 | $162.28 | $164.29 | $161.64 | $161.68 | 989,300 |
December 05 2019 | $159.30 | $161.62 | $158.89 | $160.30 | 1,320,600 |
December 04 2019 | $158.34 | $159.60 | $156.83 | $159.07 | 1,144,800 |
December 03 2019 | $156.83 | $157.83 | $154.41 | $155.22 | 1,975,300 |
December 02 2019 | $162.73 | $163.02 | $159.20 | $159.87 | 1,150,600 |
November 29 2019 | $163.87 | $164.34 | $162.48 | $162.65 | 705,400 |
November 27 2019 | $162.09 | $165.03 | $160.94 | $164.42 | 1,377,800 |
November 26 2019 | $162.64 | $163.00 | $159.92 | $160.93 | 2,034,900 |
November 25 2019 | $159.15 | $163.00 | $159.11 | $162.14 | 1,894,000 |
Daily pricing data for KLA dates back to 10/8/1980, and may be incomplete.