Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

KLA Corporation (KLAC.MX)

13,334.00
+137.00
+(1.04%)
At close: April 30 at 8:12:07 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513,303.0013,357.0013,303.0013,334.0013,334.00154
Apr 29, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 28, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 25, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 24, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 23, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 22, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 21, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 16, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 15, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 14, 202513,197.0013,197.0013,197.0013,197.0013,197.00-
Apr 11, 202513,147.0013,300.0013,139.8713,197.0013,197.00233
Apr 10, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 9, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 8, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 7, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 4, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 3, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 2, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Apr 1, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 31, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 28, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 27, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 26, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 25, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 24, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 21, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 20, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 19, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 18, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 14, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 13, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 12, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 11, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 10, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 7, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 6, 202514,577.3014,577.3014,577.3014,577.3014,577.30-
Mar 5, 202514,577.3014,577.3014,577.3014,577.3014,577.3044
Mar 4, 202514,736.8114,736.8114,736.8114,736.8114,736.8125
Mar 3, 202514,998.0014,998.0014,998.0014,998.0014,998.00-
Feb 28, 202514,998.0014,998.0014,998.0014,998.0014,998.00-
Feb 27, 202514,998.0014,998.0014,998.0014,998.0014,998.00-
Feb 26, 202514,998.0014,998.0014,998.0014,998.0014,998.0075
Feb 25, 202515,440.4515,440.4515,440.4515,440.4515,440.45-
Feb 24, 2025 33.38766 Dividend
Feb 24, 202515,440.4515,440.4515,440.4515,440.4515,440.45-
Feb 21, 202515,440.4515,440.4515,440.4515,440.4515,438.7512
Feb 20, 202515,620.0015,620.0015,620.0015,620.0015,618.28-
Feb 19, 202515,620.0015,620.0015,620.0015,620.0015,618.28-
Feb 18, 202515,620.0015,620.0015,620.0015,620.0015,618.28-
Feb 17, 202515,620.0015,620.0015,620.0015,620.0015,618.28-
Feb 14, 202515,620.0015,620.0015,620.0015,620.0015,618.28-
Feb 13, 202515,570.8215,620.0015,570.8215,620.0015,618.2857
Feb 12, 202515,471.0215,471.0215,471.0215,471.0215,469.3241
Feb 11, 202515,610.0015,610.0015,610.0015,610.0015,608.28-
Feb 10, 202515,610.0015,610.0015,610.0015,610.0015,608.28-
Feb 7, 202515,610.0015,610.0015,610.0015,610.0015,608.28-
Feb 6, 202515,670.0015,670.0015,592.0015,610.0015,608.2821
Feb 5, 202515,212.7615,212.7615,212.7615,212.7615,211.08-
Feb 4, 202515,212.7615,212.7615,212.7615,212.7615,211.086
Jan 31, 202515,412.0015,412.0015,233.9115,233.9115,232.23184
Jan 30, 202514,990.7014,990.7014,990.7014,990.7014,989.05141
Jan 29, 202514,627.0014,627.0014,627.0014,627.0014,625.3935
Jan 28, 202515,404.1515,404.1515,404.1515,404.1515,402.45-
Jan 27, 202515,404.1515,404.1515,404.1515,404.1515,402.45-
Jan 24, 202515,404.1515,404.1515,404.1515,404.1515,402.45-
Jan 23, 202515,404.1515,404.1515,404.1515,404.1515,402.456
Jan 22, 202515,700.0015,700.0015,700.0015,700.0015,698.27-
Jan 21, 202515,700.0015,700.0015,700.0015,700.0015,698.27-
Jan 20, 202515,700.0015,700.0015,700.0015,700.0015,698.27-
Jan 17, 202515,700.0015,700.0015,700.0015,700.0015,698.271,447
Jan 16, 202514,727.0014,727.0014,727.0014,727.0014,725.38-
Jan 15, 202514,727.0014,727.0014,727.0014,727.0014,725.3871
Jan 14, 202514,000.0014,000.0014,000.0014,000.0013,998.46-
Jan 13, 202514,000.0014,000.0014,000.0014,000.0013,998.46-
Jan 10, 202514,000.0014,000.0014,000.0014,000.0013,998.4615
Jan 9, 202514,000.0014,000.0014,000.0014,000.0013,998.46-
Jan 8, 202514,000.0014,000.0014,000.0014,000.0013,998.468
Jan 7, 202512,702.4612,702.4612,702.4612,702.4612,701.06-
Jan 6, 202512,702.4612,702.4612,702.4612,702.4612,701.06-
Jan 3, 202512,702.4612,702.4612,702.4612,702.4612,701.06-
Jan 2, 202512,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 31, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 30, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 27, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 26, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 24, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 23, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 20, 202412,702.4612,702.4612,702.4612,702.4612,701.06-
Dec 19, 202412,702.4612,702.4612,702.4612,702.4612,701.0637
Dec 18, 202413,000.0013,000.0013,000.0013,000.0012,998.57-
Dec 17, 202413,000.0013,000.0013,000.0013,000.0012,998.57-
Dec 16, 202413,000.0013,000.0013,000.0013,000.0012,998.5725
Dec 13, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 11, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 10, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 9, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 6, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 5, 202413,480.0013,480.0013,480.0013,480.0013,478.52-
Dec 4, 202413,480.0013,480.0013,480.0013,480.0013,478.527
Dec 3, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Dec 2, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 29, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 28, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 27, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 26, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 25, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 22, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 21, 202412,490.0012,490.0012,490.0012,490.0012,488.63-
Nov 20, 202412,490.0012,490.0012,490.0012,490.0012,488.63702
Nov 19, 2024 33.38766 Dividend
Nov 19, 202412,350.0012,361.1812,350.0012,357.0012,355.64865
Nov 15, 202412,781.0012,820.9012,779.0012,820.9012,817.791,605
Nov 14, 202413,694.0013,694.0013,694.0013,694.0013,690.68-
Nov 13, 202413,694.0013,694.0013,694.0013,694.0013,690.68-
Nov 12, 202413,694.0013,694.0013,694.0013,694.0013,690.68136
Nov 11, 202413,550.0013,550.0013,480.0013,480.0013,476.73250
Nov 8, 202413,589.4813,589.4813,589.4813,589.4813,586.18-
Nov 7, 202413,563.0013,589.4813,563.0013,589.4813,586.1851
Nov 6, 202413,450.0013,450.0013,450.0013,450.0013,446.747
Nov 5, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Nov 4, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Nov 1, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Oct 31, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Oct 30, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Oct 29, 202413,156.4713,156.4713,156.4713,156.4713,153.28-
Oct 28, 202413,441.3013,441.3013,073.4113,156.4713,153.2854
Oct 25, 202413,510.0013,510.0013,510.0013,510.0013,506.7214
Oct 24, 202413,520.0013,520.0013,520.0013,520.0013,516.72-
Oct 23, 202413,520.0013,520.0013,520.0013,520.0013,516.72-
Oct 22, 202413,520.0013,520.0013,520.0013,520.0013,516.72-
Oct 21, 202413,520.0013,520.0013,520.0013,520.0013,516.72-
Oct 18, 202413,450.0013,520.0013,450.0013,520.0013,516.7217
Oct 17, 202413,650.0013,650.0013,650.0013,650.0013,646.69-
Oct 16, 202413,650.0013,650.0013,650.0013,650.0013,646.6915
Oct 15, 202414,000.0014,000.0013,950.0013,950.0013,946.6222
Oct 14, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 11, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 10, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 9, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 8, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 7, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 4, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 3, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Oct 2, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Sep 30, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Sep 27, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Sep 26, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Sep 25, 202415,256.3915,256.3915,256.3915,256.3915,252.69-
Sep 24, 202414,855.8015,256.3914,855.8015,256.3915,252.6936
Sep 23, 202414,813.0814,813.0814,813.0814,813.0814,809.48-
Sep 20, 202414,810.9914,846.4514,810.9914,813.0814,809.4885
Sep 19, 202414,760.0014,850.0014,760.0014,850.0014,846.4026
Sep 18, 202414,168.7314,168.7314,168.7314,168.7314,165.2935
Sep 17, 202414,000.0014,000.0014,000.0014,000.0013,996.60-
Sep 13, 202414,000.0014,000.0014,000.0014,000.0013,996.60-
Sep 12, 202414,000.0014,000.0014,000.0014,000.0013,996.60-
Sep 11, 202414,000.0014,000.0014,000.0014,000.0013,996.60-
Sep 10, 202414,000.0014,000.0014,000.0014,000.0013,996.6032
Sep 9, 202414,700.0014,700.0014,700.0014,700.0014,696.43-
Sep 6, 202414,700.0014,700.0014,700.0014,700.0014,696.43-
Sep 5, 202415,044.9915,044.9914,700.0014,700.0014,696.4319
Sep 4, 202415,170.3915,170.3915,170.3915,170.3915,166.711,874
Sep 3, 202415,025.0015,025.0014,800.0014,800.0014,796.41229
Sep 2, 202415,769.9015,769.9015,769.9015,769.9015,766.07-
Aug 30, 202415,769.9015,769.9015,769.9015,769.9015,766.07-
Aug 29, 202416,220.0016,225.0015,769.9015,769.9015,766.07287
Aug 28, 202415,629.2115,629.2115,629.2115,629.2115,625.42-
Aug 27, 202415,629.2115,629.2115,629.2115,629.2115,625.42-
Aug 26, 202415,629.2115,629.2115,629.2115,629.2115,625.42-
Aug 23, 202415,629.2115,629.2115,629.2115,629.2115,625.4255
Aug 22, 202415,663.2615,663.2615,663.2615,663.2615,659.4670
Aug 21, 202413,605.0013,605.0013,605.0013,605.0013,601.70-
Aug 20, 202413,605.0013,605.0013,605.0013,605.0013,601.70-
Aug 19, 202413,605.0013,605.0013,605.0013,605.0013,601.70-
Aug 16, 202413,605.0013,605.0013,605.0013,605.0013,601.70-
Aug 15, 2024 28.477709 Dividend
Aug 15, 202413,605.0013,605.0013,605.0013,605.0013,601.70-
Aug 14, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 13, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 12, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 9, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 8, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 7, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 6, 202413,605.0013,605.0013,605.0013,605.0013,600.25-
Aug 5, 202413,605.0013,605.0013,605.0013,605.0013,600.25403
Aug 2, 202413,220.0013,220.0013,220.0013,220.0013,215.388
Aug 1, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 31, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 30, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 29, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 26, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 25, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 24, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 23, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 22, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 19, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 18, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 17, 202415,238.8515,238.8515,238.8515,238.8515,233.53-
Jul 16, 202415,238.8515,238.8515,238.8515,238.8515,233.53130
Jul 15, 202415,250.0015,250.0015,250.0015,250.0015,244.67-
Jul 12, 202415,250.0015,250.0015,250.0015,250.0015,244.679
Jul 11, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 10, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 9, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 8, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 5, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 4, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 3, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 2, 202415,210.0015,210.0015,210.0015,210.0015,204.69-
Jul 1, 202415,105.0015,210.0015,105.0015,210.0015,204.6920
Jun 28, 202415,262.5715,262.5715,262.5715,262.5715,257.2410,805
Jun 27, 202415,060.0015,100.0015,060.0015,100.0015,094.7321
Jun 26, 202414,365.0014,365.0014,365.0014,365.0014,359.98-
Jun 25, 202414,365.0014,365.0014,365.0014,365.0014,359.98-
Jun 24, 202414,365.0014,365.0014,365.0014,365.0014,359.9855
Jun 21, 202414,805.0014,864.0014,805.0014,864.0014,858.81106
Jun 20, 202415,200.0015,200.0015,200.0015,200.0015,194.6928
Jun 19, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 18, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 17, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 14, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 13, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 12, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 11, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 10, 202414,052.9814,052.9814,052.9814,052.9814,048.07-
Jun 7, 202414,052.9814,052.9814,052.9814,052.9814,048.0763
Jun 6, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
Jun 5, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
Jun 4, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
Jun 3, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 31, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 30, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 29, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 28, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 27, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 24, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 23, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 22, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 21, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 20, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 17, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 16, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 15, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 14, 2024 28.477709 Dividend
May 14, 202412,071.7912,071.7912,071.7912,071.7912,067.57-
May 13, 202412,071.7912,071.7912,071.7912,071.7912,066.13-
May 10, 202412,071.7912,071.7912,071.7912,071.7912,066.13-
May 9, 202412,071.7912,071.7912,071.7912,071.7912,066.13-
May 8, 202412,071.7912,071.7912,071.7912,071.7912,066.1314
May 7, 202411,790.0011,790.0011,790.0011,790.0011,784.47-
May 6, 202411,790.0011,790.0011,790.0011,790.0011,784.47-
May 3, 202411,790.0011,790.0011,790.0011,790.0011,784.4786
May 2, 202411,427.4811,427.4811,427.4811,427.4811,422.1286
Apr 30, 202412,140.0012,140.0012,140.0012,140.0012,134.30-