KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	503.37	503.37	503.37	503.37	3.272	50
2022-12-16	508.09	508.09	508.09	508.09	3.303	300
2022-12-15	525.96	525.96	525.96	525.96	3.419	50
2022-12-14	542.16	542.16	542.16	542.16	3.524	150
2022-12-13	536.49	537.62	536.49	537.62	3.495	250
2022-12-12	522.66	529.08	522.66	529.08	3.439	650
2022-12-09	523.77	523.77	523.77	523.77	3.405	200
2022-12-08	514.70	514.70	514.70	514.70	3.346	450
2022-12-07	506.43	506.43	506.43	506.43	3.292	200
2022-12-06	504.90	504.90	504.90	504.90	3.282	400
2022-12-05	508.50	509.02	508.50	509.02	3.309	1,900
2022-12-02	511.02	511.02	511.02	511.02	3.322	1,400
2022-12-01	508.25	508.25	508.25	508.25	3.304	200
2022-11-30	505.00	507.50	505.00	507.50	3.299	500
2022-11-29	494.71	497.25	494.71	497.25	3.233	650
2022-11-28	501.33	501.33	501.33	501.33	3.259	600
2022-11-25	512.04	512.04	512.04	512.04	3.329	100
2022-11-24	509.48	509.48	509.48	509.48	3.312	0
2022-11-23	509.48	509.48	509.48	509.48	3.312	0
2022-11-22	509.48	509.48	509.48	509.48	3.312	450
2022-11-21	505.92	505.92	495.89	495.89	3.224	500
2022-11-18	514.08	515.10	498.27	505.92	3.289	15,150
2022-11-17	503.91	503.91	503.91	503.91	3.276	100
2022-11-16	496.62	496.62	496.62	496.62	3.228	450
2022-11-14	503.55	510.08	503.04	509.83	3.314	1,150
2022-11-11	459.03	490.00	459.03	490.00	3.185	200
2022-11-10	459.01	459.01	459.01	459.01	2.435	900
2022-11-09	435.96	435.96	435.96	435.96	2.010	100
2022-11-08	438.68	438.68	438.68	438.68	2.022	100
2022-11-07	431.29	431.29	431.29	431.29	1.988	350
2022-11-04	405.49	410.82	405.49	410.82	1.894	1,600
2022-11-03	405.49	405.49	405.49	405.49	1.869	550
2022-11-01	412.50	413.79	410.00	413.79	1.907	1,150
2022-10-31	408.00	408.00	407.99	407.99	1.881	300
2022-10-28	416.40	425.60	416.40	425.60	1.962	750
2022-10-27	408.45	408.45	408.45	408.45	1.883	250
2022-10-26	400.40	409.41	400.40	409.41	1.887	350
2022-10-25	405.00	405.00	403.73	403.73	1.861	250
2022-10-24	390.64	390.64	390.64	390.64	1.801	450
2022-10-21	367.20	374.06	367.20	374.06	1.724	1,150
2022-10-20	361.80	361.80	361.80	361.80	1.668	600
2022-10-19	358.05	358.05	358.05	358.05	1.651	100
2022-10-18	350.54	350.54	350.54	350.54	1.616	100
2022-10-17	348.22	348.22	348.22	348.22	1.605	50
2022-10-14	367.56	367.56	354.60	354.60	1.635	300
2022-10-13	345.60	367.56	345.60	367.56	1.694	250
2022-10-11	374.90	374.90	365.10	365.10	1.683	800
2022-10-10	386.84	390.73	386.84	390.73	1.801	100
2022-10-07	405.92	405.92	405.92	405.92	1.871	50
2022-10-06	424.72	424.72	424.72	424.72	1.958	200
2022-10-05	428.71	428.71	428.71	428.71	1.976	50
2022-10-04	421.48	421.48	421.48	421.48	1.943	1,000
2022-10-03	410.80	414.00	410.80	414.00	1.908	2,750
2022-09-30	415.00	415.00	408.62	408.62	1.884	550
2022-09-29	416.59	416.59	416.59	416.59	1.920	500
2022-09-28	422.80	423.59	422.80	423.59	1.953	100
2022-09-27	414.63	414.63	413.60	413.60	1.907	13,900
2022-09-26	400.72	400.72	400.72	400.72	1.847	0
2022-09-23	400.72	400.72	400.72	400.72	1.847	600
2022-09-22	401.52	401.52	401.52	401.52	1.851	150

← NewerPage 17 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.