KLA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	627.50	638.94	627.50	638.94	5.781	400
2023-09-04	627.50	627.50	627.50	627.50	5.677	0
2023-09-01	624.13	627.50	624.13	627.50	5.677	10,100
2023-08-31	623.77	623.77	623.42	623.42	5.640	850
2023-08-30	607.20	609.67	607.20	609.67	5.516	400
2023-08-29	606.52	606.52	606.52	606.52	5.488	50
2023-08-28	591.38	591.38	591.38	591.38	5.351	200
2023-08-25	583.48	583.48	583.48	583.48	5.279	250
2023-08-24	597.00	597.00	583.80	583.80	5.282	1,100
2023-08-23	598.89	601.38	598.89	601.38	5.441	200
2023-08-22	602.35	602.35	602.35	602.35	5.450	200
2023-08-21	609.38	609.38	609.38	609.38	5.513	50
2023-08-18	597.67	598.41	594.25	594.25	5.376	20,950
2023-08-17	594.59	594.59	594.59	594.59	5.380	0
2023-08-16	592.80	594.59	592.80	594.59	5.380	25,200
2023-08-15	604.29	604.29	604.29	604.29	5.467	100
2023-08-14	598.48	607.00	598.48	607.00	5.492	650
2023-08-11	585.83	585.83	585.83	585.83	5.300	100
2023-08-10	599.63	607.14	599.63	606.66	4.995	1,100
2023-08-09	611.22	611.22	611.22	611.22	5.032	50
2023-08-08	611.32	611.32	611.32	611.32	5.033	50
2023-08-07	613.80	616.80	613.80	616.80	5.078	800
2023-08-04	605.74	605.74	601.71	603.88	4.972	200
2023-08-03	604.80	612.02	604.80	612.02	5.039	500
2023-08-02	601.40	601.40	601.40	601.40	4.951	150
2023-08-01	616.10	616.10	616.10	616.10	5.072	250
2023-07-31	603.50	603.50	603.50	603.50	4.969	0
2023-07-28	606.48	606.48	603.50	603.50	4.969	30,050
2023-07-27	582.70	582.70	568.62	569.20	4.686	15,200
2023-07-26	539.00	544.50	539.00	539.55	4.442	850
2023-07-25	552.70	558.36	552.70	554.58	4.566	800
2023-07-24	545.05	546.15	545.05	546.15	4.496	400
2023-07-21	547.02	547.02	544.31	544.31	4.481	15,100
2023-07-20	540.36	542.63	540.36	542.63	4.467	25,200
2023-07-19	570.72	570.72	565.50	567.25	4.670	20,450
2023-07-18	579.38	579.38	579.38	579.38	4.770	100
2023-07-17	589.96	589.96	589.95	589.95	4.857	15,200
2023-07-14	568.86	568.86	568.86	568.86	4.683	250
2023-07-13	570.08	570.08	568.40	568.40	4.680	10,050
2023-07-12	562.24	563.65	562.24	563.65	4.640	350
2023-07-11	556.37	556.88	556.37	556.88	4.585	15,100
2023-07-10	571.68	574.50	571.68	574.50	4.730	10,450
2023-07-07	562.00	562.00	557.50	560.88	4.618	2,700
2023-07-06	562.80	567.00	562.80	565.04	4.652	3,100
2023-07-05	568.40	570.72	568.40	570.72	4.699	10,400
2023-07-04	589.28	589.28	589.28	589.28	4.851	0
2023-07-03	589.28	589.28	589.28	589.28	4.851	400
2023-06-30	584.58	586.06	584.58	586.06	4.825	250
2023-06-29	579.69	579.69	576.85	576.85	4.749	200
2023-06-28	576.27	576.27	573.42	573.42	4.721	100
2023-06-27	556.05	574.00	556.05	574.00	4.726	434,000
2023-06-26	556.60	556.60	550.07	550.07	4.529	100
2023-06-23	548.00	548.00	546.08	546.08	4.496	2,000
2023-06-22	556.74	558.00	556.74	558.00	4.594	600
2023-06-21	562.80	562.80	548.65	549.12	4.521	1,000
2023-06-20	554.87	556.01	554.87	556.01	4.578	100
2023-06-19	563.00	563.00	563.00	563.00	4.635	0
2023-06-16	563.00	563.00	563.00	563.00	4.635	50
2023-06-15	570.14	572.67	570.14	571.95	4.709	200
2023-06-14	577.10	580.62	577.10	580.62	4.780	100

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0396 USD
2026-05-14	98.0305 USD
2026-02-11	83.6745 USD
2025-11-13	85.3180 USD
2025-08-14	87.6840 USD
2025-05-15	90.4875 USD
2025-02-20	83.2365 USD
2024-11-13	87.0685 USD
2024-08-13	69.0895 USD
2024-05-13	64.2025 USD
2024-02-15	60.6505 USD
2023-11-10	60.1900 USD
2023-08-11	54.6295 USD
2023-05-11	54.4680 USD
2023-02-09	57.2390 USD
2022-11-11	84.4480 USD
2022-11-10	57.1225 USD
2022-08-12	84.2920 USD
2022-08-11	57.0165 USD
2022-05-13	62.8345 USD
2022-05-12	42.5025 USD
2022-02-11	66.2460 USD
2022-02-10	44.8100 USD
2021-11-11	73.9450 USD
2021-11-10	50.0180 USD
2021-08-13	67.8945 USD
2021-08-12	45.9245 USD
2021-05-14	57.5335 USD
2021-05-13	38.9165 USD
2021-02-18	60.7770 USD
2021-02-17	43.6315 USD
2020-11-13	58.7825 USD
2020-11-12	39.7750 USD
2020-08-14	60.2530 USD
2020-08-13	40.3335 USD
2020-05-15	55.6210 USD
2020-05-14	36.8250 USD
2020-02-20	49.0885 USD
2020-02-19	32.5175 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.