U.S. markets closed

KLA Corporation (KLAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
787.39+24.58 (+3.22%)
Al cierre: 04:00PM EDT
788.00 +0.61 (+0.08%)
Fuera de horario: 07:48PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024789.35799.00769.07787.39787.391,047,500
25 jul 2024767.54791.79749.38762.81762.811,826,900
24 jul 2024797.30798.74751.90755.77755.772,430,100
23 jul 2024794.02813.50794.02807.66807.66960,700
22 jul 2024788.47811.73775.14809.51809.51967,800
19 jul 2024785.41795.54761.38762.55762.55918,800
18 jul 2024793.78797.09768.45787.06787.06970,900
17 jul 2024817.25829.08779.49781.75781.751,699,600
16 jul 2024861.31868.80851.04867.18867.18627,400
15 jul 2024858.52876.85853.58858.12858.12637,300
12 jul 2024853.85879.54845.00857.72857.72655,200
11 jul 2024896.32896.32852.16852.95852.95875,000
10 jul 2024877.85894.77870.50892.35892.35664,300
09 jul 2024872.60879.89863.19874.90874.90409,400
08 jul 2024857.12869.06854.55866.55866.55438,600
05 jul 2024855.34859.07847.07855.21855.21461,200
03 jul 2024839.94859.66835.92853.33853.33440,800
02 jul 2024819.40839.97818.00839.11839.11536,900
01 jul 2024823.19828.94807.83827.79827.79480,700
28 jun 2024826.44841.41818.40824.51824.51849,400
27 jun 2024819.47826.45806.79814.87814.87510,300
26 jun 2024814.38826.90799.25813.30813.30712,600
25 jun 2024800.87820.24791.42818.04818.04975,300
24 jun 2024813.77815.51792.37793.98793.98894,400
21 jun 2024830.03835.34813.25816.55816.551,995,400
20 jun 2024863.37864.19826.55829.59829.591,281,900
18 jun 2024849.00876.55846.99863.31863.31878,000
17 jun 2024826.41851.68820.95848.88848.88737,800
14 jun 2024815.00826.54815.00824.84824.84474,700
13 jun 2024816.02832.99815.07830.03830.03546,400
12 jun 2024806.88831.54804.44827.81827.81807,300
11 jun 2024793.32798.66781.92798.16798.16590,000
10 jun 2024761.10795.98761.10794.38794.38649,900
07 jun 2024787.50787.91763.97768.97768.97736,000
06 jun 2024780.33787.32772.21779.26779.26722,100
05 jun 2024770.39787.54762.10784.97784.97943,200
04 jun 2024750.48756.30740.22750.56750.56474,500
03 jun 2024771.48771.64735.56754.15754.15515,100
31 may 2024770.72776.29736.90759.53759.531,684,800
30 may 2024768.94776.57766.11770.13770.13712,100
29 may 2024768.23780.07765.10772.36772.36855,000
28 may 2024785.52791.96775.94786.14786.14601,100
24 may 2024774.17783.11769.05779.06779.06548,400
23 may 2024788.58790.52761.56765.10765.10828,900
22 may 2024770.38772.97762.69771.71771.71769,500
21 may 2024760.00769.96758.65765.14765.14703,600
20 may 2024751.88778.44751.02772.80772.80763,600
17 may 2024756.47758.57739.65747.68747.68585,900
16 may 2024760.00763.93749.13749.48749.48751,200
15 may 2024737.94760.32734.88759.72759.72850,300
14 may 2024707.25731.73705.18729.92729.92884,000
14 may 20241.45 Dividendo
13 may 2024720.00720.00711.56714.15712.70554,100
10 may 2024720.00728.00713.06718.27716.81448,800
09 may 2024718.77720.00709.03710.67709.23976,000
08 may 2024709.92717.60706.03717.15715.69672,900
07 may 2024716.63723.38711.57714.38712.93782,700
06 may 2024699.16718.70698.10718.38716.92873,600
03 may 2024695.00704.06691.10696.59695.18819,900
02 may 2024675.64683.00664.19682.05680.67675,200
01 may 2024680.47691.73662.50666.04664.691,273,100
30 abr 2024711.64717.73688.29689.29687.89902,200
29 abr 2024706.41715.98700.39713.93712.48931,600
26 abr 2024683.00710.26678.81706.26704.831,193,500
25 abr 2024656.98677.72650.01672.95671.581,065,800
24 abr 2024659.78668.18647.60656.54655.21873,400
23 abr 2024636.04654.00635.83648.21646.89710,100
22 abr 2024635.35638.73625.33633.64632.35924,300
19 abr 2024646.20647.71623.17628.16626.881,072,600
18 abr 2024655.79658.41642.00644.22642.91903,100
17 abr 2024681.77684.85657.83658.98657.641,193,100
16 abr 2024678.49696.92678.49693.31691.90922,400
15 abr 2024689.88698.70672.53678.49677.11886,100
12 abr 2024684.44689.27677.42680.78679.40810,200
11 abr 2024694.83701.63687.85700.61699.19831,500
10 abr 2024685.90695.00684.21687.12685.72610,000
09 abr 2024700.00700.00682.71696.83695.42708,800
08 abr 2024688.35692.42678.49690.82689.42518,300
05 abr 2024674.07688.83674.07682.84681.45790,900
04 abr 2024706.28707.85668.43672.75671.381,102,900
03 abr 2024690.18707.13686.99697.53696.11782,400
02 abr 2024694.23697.26686.10693.93692.52950,800
01 abr 2024700.00718.18699.75710.88709.44772,200
28 mar 2024696.87699.82690.01698.57697.151,080,900
27 mar 2024692.40697.70681.91696.87695.46976,300
26 mar 2024705.04707.40687.57688.42687.02865,100
25 mar 2024697.85708.10695.86699.73698.31493,200
22 mar 2024706.43718.29705.21710.56709.12412,700
21 mar 2024716.89727.64711.53713.13711.68758,200
20 mar 2024680.16698.21673.57695.95694.54904,400
19 mar 2024677.80686.00668.70681.06679.68888,500
18 mar 2024696.33705.17689.27690.70689.30797,900
15 mar 2024686.83691.89679.71683.90682.511,669,400
14 mar 2024698.46701.00687.77692.33690.92934,100
13 mar 2024690.60695.66682.17688.71687.311,155,300
12 mar 2024691.72698.85683.35698.40696.98875,600
11 mar 2024690.05691.43675.11685.38683.991,037,600
08 mar 2024722.81724.47699.21699.21697.791,121,400
07 mar 2024719.28729.15719.28723.26721.791,059,100
06 mar 2024711.77721.47706.04715.46714.011,063,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...