KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	508.32	508.32	508.32	508.32	3.710	100
2023-03-15	488.75	488.75	488.75	488.75	3.568	150
2023-03-14	494.70	494.70	492.48	492.48	3.595	1,050
2023-03-13	483.41	483.41	481.92	482.40	3.521	450
2023-03-10	481.18	481.18	481.18	481.18	3.512	50
2023-03-09	488.50	488.50	488.50	488.50	3.566	50
2023-03-08	497.35	497.84	497.35	497.84	3.634	150
2023-03-07	483.69	483.69	483.14	483.14	3.527	200
2023-03-06	491.40	491.40	491.00	491.00	3.584	1,100
2023-03-03	494.41	497.37	492.94	495.88	3.620	300
2023-03-02	489.51	489.51	489.51	489.51	3.573	50
2023-03-01	493.00	493.00	493.00	493.00	3.599	100
2023-02-28	490.20	498.33	490.20	498.33	3.637	5,350
2023-02-27	492.00	492.00	492.00	492.00	3.591	0
2023-02-24	493.17	493.17	492.00	492.00	3.591	250
2023-02-23	498.11	498.64	497.93	498.33	3.637	400
2023-02-22	488.04	488.53	487.50	487.50	3.558	2,050
2023-02-17	504.22	504.48	503.69	504.48	3.682	200
2023-02-16	517.62	517.62	517.62	517.62	3.778	50
2023-02-15	524.68	524.68	524.68	524.68	3.830	50
2023-02-14	523.31	523.31	523.31	523.31	3.820	100
2023-02-13	524.68	524.68	524.68	524.68	3.830	150
2023-02-10	528.88	528.88	515.00	515.00	3.759	200
2023-02-09	523.30	530.00	523.30	530.00	3.869	450
2023-02-08	523.26	523.26	523.26	523.26	3.402	50
2023-02-07	529.36	537.68	529.36	537.68	3.495	200
2023-02-06	521.68	521.68	521.68	521.68	3.391	150
2023-02-03	524.00	525.20	521.62	521.62	3.391	1,450
2023-02-02	510.10	518.01	510.10	518.01	3.367	2,300
2023-02-01	495.50	495.50	495.50	495.50	3.221	0
2023-01-31	495.50	495.50	495.50	495.50	3.221	50
2023-01-30	500.31	500.31	500.31	500.31	3.252	350
2023-01-27	513.76	514.49	513.76	514.23	3.343	800
2023-01-26	536.80	536.80	536.80	536.80	3.490	0
2023-01-25	536.80	536.80	536.80	536.80	3.490	600
2023-01-24	544.73	544.73	544.73	544.73	3.541	400
2023-01-23	550.68	550.68	550.68	550.68	3.580	400
2023-01-20	534.27	540.28	534.27	540.28	3.512	1,200
2023-01-19	524.37	524.37	524.37	524.37	3.409	500
2023-01-18	538.04	539.63	538.04	539.63	3.508	100
2023-01-17	537.30	537.84	530.23	532.44	3.461	5,350
2023-01-16	531.92	531.92	531.92	531.92	3.458	0
2023-01-13	531.92	531.92	531.92	531.92	3.458	50
2023-01-12	541.74	541.74	535.46	535.91	3.484	350
2023-01-11	540.65	541.20	540.65	541.20	3.518	1,550
2023-01-10	537.75	537.75	537.75	537.75	3.496	850
2023-01-09	545.37	545.37	539.82	539.82	3.509	150
2023-01-06	519.51	519.69	519.51	519.69	3.378	600
2023-01-05	506.48	506.48	506.48	506.48	3.293	400
2023-01-04	517.50	517.50	517.50	517.50	3.364	50
2023-01-03	508.47	508.47	508.47	508.47	3.305	600
2023-01-02	498.82	498.82	498.82	498.82	3.243	0
2022-12-29	498.82	498.82	498.82	498.82	3.243	200
2022-12-28	484.80	484.80	484.80	484.80	3.152	150
2022-12-27	490.56	490.56	490.56	490.56	3.189	450
2022-12-26	490.08	490.08	490.08	490.08	3.186	0
2022-12-23	490.08	490.08	490.08	490.08	3.186	50
2022-12-22	479.50	484.55	479.50	484.55	3.150	1,100
2022-12-21	508.98	519.09	508.47	516.63	3.359	108,750
2022-12-20	505.00	505.92	504.65	505.15	3.284	1,300

← NewerPage 16 of 21 · 1,255 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.