KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	582.90	582.90	582.90	582.90	4.799	150
2023-06-12	575.13	575.13	575.13	575.13	4.735	50
2023-06-09	582.90	582.90	567.36	568.73	4.682	69,900
2023-06-07	570.57	570.57	570.57	570.57	4.697	150
2023-06-06	566.68	566.68	566.68	566.68	4.665	150
2023-06-05	563.73	563.73	563.73	563.73	4.641	250
2023-06-02	568.86	568.86	568.86	568.86	4.683	150
2023-06-01	570.84	570.84	570.84	570.84	4.700	200
2023-05-31	565.50	565.50	565.50	565.50	4.656	100
2023-05-30	580.02	580.02	580.02	580.02	4.775	300
2023-05-29	576.93	576.93	576.93	576.93	4.750	0
2023-05-26	576.93	576.93	576.93	576.93	4.750	250
2023-05-25	542.94	546.00	542.94	546.00	4.495	600
2023-05-24	502.33	502.33	502.33	502.33	4.136	50
2023-05-23	519.35	519.35	519.35	519.35	4.276	50
2023-05-22	522.86	524.17	522.86	524.17	4.315	800
2023-05-19	529.47	529.47	529.47	529.47	4.359	750
2023-05-18	529.64	531.42	529.64	531.42	4.375	100
2023-05-17	515.50	515.50	515.50	515.50	4.244	50
2023-05-16	508.38	508.38	505.34	505.34	4.160	100
2023-05-15	490.00	490.00	490.00	490.00	4.034	50
2023-05-12	480.45	480.45	480.45	480.45	3.955	50
2023-05-11	478.32	482.88	478.32	482.88	3.975	100
2023-05-10	480.33	480.33	480.33	480.33	3.506	100
2023-05-09	469.44	469.44	469.44	469.44	3.427	150
2023-05-08	477.45	477.45	477.45	477.45	3.485	250
2023-05-05	478.47	478.47	477.54	477.54	3.486	100
2023-05-04	465.57	465.57	465.57	465.57	3.398	100
2023-05-03	480.96	480.96	479.52	479.52	3.500	1,300
2023-05-02	480.00	480.00	478.08	478.08	3.490	150
2023-04-28	477.31	478.26	477.31	478.26	3.491	100
2023-04-27	475.97	477.77	475.97	477.77	3.487	250
2023-04-26	453.15	453.15	453.15	453.15	3.308	100
2023-04-25	456.37	456.37	456.37	456.37	3.331	50
2023-04-24	469.53	469.53	469.53	469.53	3.427	350
2023-04-20	473.08	473.08	473.08	473.08	3.453	100
2023-04-19	460.00	460.46	454.02	457.90	3.342	40,400
2023-04-18	462.76	462.76	458.20	458.20	3.345	2,650
2023-04-17	454.94	454.94	454.94	454.94	3.321	50
2023-04-14	461.38	462.76	461.38	462.76	3.378	3,500
2023-04-13	453.10	463.22	449.88	460.46	3.361	50,100
2023-04-12	464.00	464.00	458.96	459.66	3.355	600
2023-04-11	474.24	475.20	474.24	474.72	3.465	500
2023-04-10	486.12	486.12	486.12	486.12	3.548	700
2023-04-06	475.68	475.68	475.68	475.68	3.472	50
2023-04-05	482.73	482.73	480.50	480.50	3.507	1,500
2023-04-04	501.47	501.47	501.47	501.47	3.660	1,000
2023-04-03	507.45	507.45	507.45	507.45	3.704	50
2023-03-31	502.99	502.99	502.99	502.99	3.671	100
2023-03-30	504.00	505.99	503.00	505.99	3.693	1,650
2023-03-29	486.72	496.25	486.72	496.25	3.622	100
2023-03-28	478.09	478.09	478.09	478.09	3.490	50
2023-03-27	491.99	491.99	489.51	489.51	3.573	100
2023-03-24	491.37	494.00	491.37	494.00	3.606	5,450
2023-03-23	518.00	518.00	506.50	506.50	3.697	1,000
2023-03-22	508.50	508.50	508.50	508.50	3.712	150
2023-03-21	512.00	512.00	512.00	512.00	3.737	0
2023-03-20	511.00	512.00	511.00	512.00	3.737	7,650
2023-03-17	507.45	508.51	507.45	508.51	3.712	550
2023-03-16	508.32	508.32	508.32	508.32	3.710	100

← NewerPage 15 of 21 · 1,248 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.