KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 424.84 | 424.84 | 421.40 | 421.40 | 1.943 | 450 |
| 2022-09-20 | 425.48 | 426.36 | 425.10 | 426.36 | 1.965 | 5,100 |
| 2022-09-19 | 432.96 | 433.40 | 432.96 | 433.40 | 1.998 | 450 |
| 2022-09-16 | 435.65 | 435.65 | 435.65 | 435.65 | 2.008 | 50 |
| 2022-09-15 | 441.67 | 442.13 | 441.22 | 442.13 | 2.038 | 500 |
| 2022-09-14 | 443.25 | 443.25 | 443.25 | 443.25 | 2.043 | 1,050 |
| 2022-09-13 | 442.27 | 442.27 | 442.27 | 442.27 | 2.039 | 550 |
| 2022-09-12 | 454.25 | 454.25 | 454.25 | 454.25 | 2.094 | 350 |
| 2022-09-09 | 462.76 | 462.76 | 462.76 | 462.76 | 2.133 | 5,550 |
| 2022-09-08 | 441.80 | 451.67 | 441.80 | 451.67 | 2.082 | 10,050 |
| 2022-09-06 | 432.20 | 434.73 | 432.20 | 434.73 | 2.004 | 800 |
| 2022-09-05 | 436.28 | 436.28 | 436.28 | 436.28 | 2.011 | 0 |
| 2022-09-02 | 433.01 | 436.28 | 433.01 | 436.28 | 2.011 | 2,150 |
| 2022-09-01 | 432.07 | 439.75 | 432.07 | 438.50 | 2.021 | 200 |
| 2022-08-31 | 447.92 | 450.11 | 441.11 | 450.11 | 2.075 | 16,000 |
| 2022-08-30 | 442.06 | 442.06 | 442.06 | 442.06 | 2.038 | 450 |
| 2022-08-29 | 447.12 | 447.12 | 447.12 | 447.12 | 2.061 | 150 |
| 2022-08-26 | 460.91 | 460.91 | 460.32 | 460.32 | 2.122 | 350 |
| 2022-08-25 | 476.77 | 476.77 | 476.77 | 476.77 | 2.198 | 200 |
| 2022-08-24 | 461.84 | 461.84 | 461.84 | 461.84 | 2.129 | 100 |
| 2022-08-23 | 462.65 | 462.65 | 462.65 | 462.65 | 2.133 | 400 |
| 2022-08-22 | 466.08 | 466.08 | 466.08 | 466.08 | 2.149 | 850 |
| 2022-08-19 | 479.22 | 479.22 | 479.22 | 479.22 | 2.209 | 150 |
| 2022-08-18 | 497.76 | 497.76 | 497.76 | 497.76 | 2.295 | 100 |
| 2022-08-17 | 487.42 | 487.42 | 487.42 | 487.42 | 2.247 | 300 |
| 2022-08-16 | 486.57 | 486.57 | 486.57 | 486.57 | 2.243 | 350 |
| 2022-08-15 | 489.60 | 491.80 | 489.60 | 491.80 | 2.267 | 200 |
| 2022-08-12 | 435.00 | 485.00 | 435.00 | 485.00 | 2.236 | 200 |
| 2022-08-11 | 478.42 | 478.42 | 478.42 | 478.42 | 1.817 | 750 |
| 2022-08-10 | 477.00 | 477.00 | 477.00 | 477.00 | 1.595 | 950 |
| 2022-08-09 | 461.73 | 461.73 | 461.73 | 461.73 | 1.544 | 250 |
| 2022-08-08 | 492.66 | 493.16 | 492.66 | 493.16 | 1.649 | 250 |
| 2022-08-05 | 509.60 | 509.60 | 509.60 | 509.60 | 1.704 | 1,250 |
| 2022-08-04 | 517.40 | 517.40 | 517.40 | 517.40 | 1.730 | 500 |
| 2022-08-03 | 524.79 | 524.79 | 524.79 | 524.79 | 1.755 | 200 |
| 2022-08-02 | 511.00 | 511.00 | 508.00 | 508.00 | 1.699 | 1,500 |
| 2022-08-01 | 495.50 | 505.00 | 495.50 | 502.00 | 1.679 | 21,500 |
| 2022-07-29 | 499.68 | 499.68 | 498.85 | 498.85 | 1.668 | 100 |
| 2022-07-28 | 479.49 | 479.49 | 479.49 | 479.49 | 1.603 | 450 |
| 2022-07-27 | 475.14 | 475.14 | 475.14 | 475.14 | 1.589 | 450 |
| 2022-07-26 | 461.07 | 461.07 | 459.66 | 460.23 | 1.539 | 250 |
| 2022-07-25 | 468.44 | 468.44 | 468.44 | 468.44 | 1.566 | 650 |
| 2022-07-22 | 485.76 | 485.76 | 485.76 | 485.76 | 1.624 | 150 |
| 2022-07-21 | 494.16 | 494.90 | 494.16 | 494.90 | 1.655 | 100 |
| 2022-07-20 | 484.39 | 484.39 | 484.39 | 484.39 | 1.620 | 450 |
| 2022-07-19 | 463.05 | 463.05 | 463.05 | 463.05 | 1.548 | 300 |
| 2022-07-18 | 447.58 | 447.58 | 447.58 | 447.58 | 1.497 | 50 |
| 2022-07-15 | 441.48 | 441.48 | 441.48 | 441.48 | 1.476 | 200 |
| 2022-07-14 | 433.44 | 433.44 | 433.44 | 433.44 | 1.449 | 250 |
| 2022-07-13 | 422.05 | 425.21 | 422.05 | 425.21 | 1.422 | 250 |
| 2022-07-12 | 424.64 | 424.64 | 424.64 | 424.64 | 1.420 | 500 |
| 2022-07-11 | 419.35 | 419.35 | 419.35 | 419.35 | 1.402 | 600 |
| 2022-07-08 | 417.06 | 417.06 | 417.06 | 417.06 | 1.395 | 300 |
| 2022-07-07 | 421.20 | 421.20 | 421.20 | 421.20 | 1.408 | 350 |
| 2022-07-06 | 400.00 | 400.00 | 399.20 | 399.20 | 1.335 | 100 |
| 2022-07-05 | 396.71 | 396.71 | 396.71 | 396.71 | 1.326 | 550 |
| 2022-07-04 | 393.12 | 393.12 | 393.12 | 393.12 | 1.314 | 0 |
| 2022-07-01 | 393.12 | 393.12 | 393.12 | 393.12 | 1.314 | 2,400 |
| 2022-06-30 | 417.48 | 417.48 | 417.48 | 417.48 | 1.396 | 1,500 |
| 2022-06-29 | 415.38 | 417.08 | 415.38 | 417.08 | 1.395 | 250 |
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.