The closing price for KLA (KLAC) in 2017 was $92.76, on December 29, 2017. It was up 36.3% for the year. The latest price is $1,514.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $95.20 | $95.50 | $92.64 | $92.76 | 1,089,000 |
December 28 2017 | $95.45 | $96.16 | $94.61 | $95.21 | 966,400 |
December 27 2017 | $95.26 | $95.66 | $94.07 | $94.71 | 713,900 |
December 26 2017 | $95.88 | $96.51 | $94.58 | $95.04 | 507,000 |
December 22 2017 | $96.04 | $96.77 | $95.12 | $96.51 | 584,500 |
December 21 2017 | $99.32 | $99.49 | $95.79 | $95.89 | 1,267,800 |
December 20 2017 | $99.85 | $101.02 | $98.33 | $99.27 | 1,530,200 |
December 19 2017 | $97.99 | $99.01 | $97.48 | $98.54 | 1,308,200 |
December 18 2017 | $96.73 | $99.07 | $96.24 | $98.19 | 1,753,000 |
December 15 2017 | $92.11 | $93.77 | $91.09 | $93.25 | 2,648,400 |
December 14 2017 | $93.17 | $93.86 | $91.77 | $92.19 | 1,372,600 |
December 13 2017 | $91.16 | $92.05 | $90.32 | $91.70 | 1,169,900 |
December 12 2017 | $91.65 | $91.84 | $90.08 | $90.98 | 1,297,800 |
December 11 2017 | $92.03 | $92.42 | $90.48 | $91.68 | 1,114,100 |
December 08 2017 | $92.77 | $93.43 | $91.65 | $91.80 | 1,017,100 |
December 07 2017 | $91.03 | $92.70 | $90.81 | $92.33 | 1,213,500 |
December 06 2017 | $89.91 | $90.90 | $89.30 | $90.70 | 1,271,200 |
December 05 2017 | $89.30 | $92.40 | $88.33 | $90.61 | 1,433,400 |
December 04 2017 | $92.43 | $92.60 | $88.46 | $89.06 | 1,882,600 |
December 01 2017 | $89.40 | $91.81 | $88.04 | $91.70 | 2,205,100 |
November 30 2017 | $89.61 | $92.11 | $89.14 | $90.26 | 3,569,500 |
November 29 2017 | $94.60 | $94.80 | $87.32 | $88.59 | 3,461,400 |
November 28 2017 | $92.05 | $94.66 | $92.05 | $94.60 | 1,670,500 |
November 27 2017 | $91.50 | $92.79 | $90.31 | $92.16 | 1,324,000 |
November 24 2017 | $92.46 | $93.07 | $91.88 | $92.73 | 891,400 |
Daily pricing data for KLA dates back to 10/8/1980, and may be incomplete.
