KLA Corp Historical Data - KLA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
KLA Corp (KLA)
KLA Corp (KLA) Historical

KLA Corp (KLA)

704.90

4.90

( 0.70% )

Updated: 04:01:24

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-16.5	-2.28721929581	721.4	732	680	269	715.12798812	DE
4	56.9	8.78086419753	648	734.8	644.5	215	696.90898045	DE
12	68.4	10.7462686567	636.5	734.8	585.1	240	653.96247282	DE
26	199.4	39.4460929773	505.5	734.8	488.4	297	597.96107675	DE
52	283.5	67.2757475083	421.4	734.8	400	219	556.8093957	DE
156	444.5	170.698924731	260.4	734.8	246.5	176	434.52898757	DE
260	555.22	370.938001069	149.68	734.8	116.16	163	407.61226977	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	694.5	-16.5	-2.32	711.5	711.5	680	248
1717100820	711	-4	-0.56	715.3	716.7	706.4	179
1717014420	715	-4.8	-0.67	718.3	729.3	710	179
1716928020	719.8	-6.6	-0.91	722	727.2	714.3	375
1716841560	726.4	8.2	1.14	721.4	732	719.6	366
1716582420	718.2	8.2	1.15	711.8	720.8	703.9	103
1716496020	710	-1.1	-0.15	722.5	734.8	708	317
1716409620	711.1	5.1	0.72	709.2	714	706.2	166
1716323160	706	-8.1	-1.13	715	715	698.4	225
1716236760	714.1	26.6	3.87	684.29999	714.1	683	321
1715977620	687.5	-7.8	-1.12	694.2	696.4	685.6	215
1715891220	695.3	-0.6	-0.09	696	705.7	695.3	272
1715804820	695.9	23.9	3.56	673.1	695.9	673.1	178
1715718420	672	12	1.82	663.9	672	657	114
1715631960	660	-3.8	-0.57	672.2	674	659.2	333
1715372820	663.79999	0.9	0.14	663.4	671.1	657.7	203
1715286420	662.9	1.4	0.21	662.4	670.7	662.4	71
1715200020	661.5	-6.5	-0.97	661.6	669.7	657.79999	171
1715113620	668	4	0.60	670	672.1	660.2	195
1715027220	664	15	2.31	648	664.9	644.5	67
1714768020	649	14	2.20	641.7	653.29999	639	128
1714681560	635	-12.7	-1.96	626	635	617.7	432
1714508820	647.7	-20.2	-3.02	667.6	673	647.7	359
1714422420	667.9	7.5	1.14	664	667.9	656.6	707
1714163220	660.4	32.1	5.11	635	662.4	635	404
1714076820	628.29999	18.5	3.03	609	631.2	609	167
1713990420	609.79999	-0.5	-0.08	613.79999	622.7	607.29999	182
1713903960	610.29999	11.1	1.85	591	610.6	591	124
1713817560	599.2	11	1.87	586.6	600	586.6	406
1713558420	588.2	-15.7	-2.60	597.2	606.2	585.1	507
1713472020	603.9	-17.6	-2.83	616.9	625.2	603.9	327
1713385620	621.5	-31.2	-4.78	649.1	649.1	617.5	463
1713299220	652.7	18.6	2.93	637	653.1	637	163
1713212820	634.1	-6.3	-0.98	647	651.6	633.1	355
1712953620	640.4	-12.8	-1.96	650.7	657.6	638.2	168
1712867220	653.2	12.4	1.94	643.4	653.2	635.4	58
1712780760	640.79999	2.5	0.39	644.9	645	633	51
1712694360	638.29999	7.4	1.17	640	640.5	634.6	50
1712607960	630.9	-3.9	-0.61	633.1	635.2	626.9	124
1712348820	634.79999	18.7	3.04	625.6	634.79999	619.9	59
1712262360	616.1	-30.7	-4.75	642.2	653.7	616.1	262
1712175960	646.79999	0.6	0.09	638.9	653.4	638.4	103
1712089560	646.2	3.2	0.50	658.79999	665	636.79999	396
1711661160	643	-2.5	-0.39	645.5	647.5	641.5	79
1711574820	645.5	12	1.89	635	645.5	634.5	63
1711488360	633.5	-10	-1.55	648.5	650	633.5	174
1711401960	643.5	-15.5	-2.35	659	659	643.5	355
1711142760	659	0.5	0.08	660	663	654.5	149
1711056360	658.5	14.5	2.25	650	670	649.5	483
1710969960	644	16	2.55	625.5	646	625.5	59
1710883560	628	-11.5	-1.80	636.5	638	616.5	208
1710797160	639.5	10	1.59	630	647	627	376
1710537960	629.5	-4.5	-0.71	636.5	639	629.5	188
1710451620	634	3	0.48	630.5	641.5	630.5	186
1710365160	631	-6	-0.94	639	641.5	628.5	193
1710278760	637	11.5	1.84	629.5	637	629.5	201
1710192420	625.5	-14	-2.19	636.5	640.5	620	674
1709933160	639.5	-21	-3.18	663	664.5	639.5	379
1709846760	660.5	5.5	0.84	656	669	652	322
1709760360	655	5.5	0.85	649	665	649	330
1709673960	649.5	-12.5	-1.89	663.5	663.5	643.5	206
1709587560	662	0	0.00	659.5	673	656	471

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions