KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 437.30 | 437.30 | 437.30 | 437.30 | 1.462 | 150 |
| 2022-06-27 | 445.89 | 445.89 | 445.89 | 445.89 | 1.491 | 250 |
| 2022-06-24 | 441.42 | 441.42 | 441.42 | 441.42 | 1.476 | 1,100 |
| 2022-06-23 | 418.86 | 418.86 | 418.86 | 418.86 | 1.401 | 450 |
| 2022-06-22 | 421.47 | 421.47 | 421.47 | 421.47 | 1.409 | 500 |
| 2022-06-21 | 422.04 | 422.04 | 422.04 | 422.04 | 1.411 | 500 |
| 2022-06-20 | 404.35 | 404.35 | 404.35 | 404.35 | 1.352 | 0 |
| 2022-06-17 | 400.34 | 404.35 | 400.34 | 404.35 | 1.352 | 700 |
| 2022-06-15 | 400.86 | 400.86 | 400.86 | 400.86 | 1.340 | 0 |
| 2022-06-14 | 400.86 | 400.86 | 400.86 | 400.86 | 1.340 | 400 |
| 2022-06-13 | 403.20 | 403.20 | 403.20 | 403.20 | 1.348 | 750 |
| 2022-06-10 | 417.10 | 417.10 | 417.10 | 417.10 | 1.395 | 450 |
| 2022-06-09 | 433.40 | 433.40 | 433.40 | 433.40 | 1.449 | 100 |
| 2022-06-08 | 439.20 | 439.20 | 439.20 | 439.20 | 1.469 | 200 |
| 2022-06-07 | 446.77 | 446.77 | 445.91 | 445.91 | 1.491 | 300 |
| 2022-06-06 | 432.15 | 432.15 | 432.15 | 432.15 | 1.445 | 250 |
| 2022-06-03 | 440.75 | 440.75 | 440.75 | 440.75 | 1.474 | 0 |
| 2022-06-02 | 440.75 | 440.75 | 440.75 | 440.75 | 1.474 | 150 |
| 2022-06-01 | 431.34 | 431.34 | 431.34 | 431.34 | 1.442 | 300 |
| 2022-05-31 | 433.12 | 433.12 | 433.12 | 433.12 | 1.448 | 250 |
| 2022-05-30 | 443.52 | 443.52 | 443.52 | 443.52 | 1.483 | 0 |
| 2022-05-27 | 439.11 | 443.52 | 439.11 | 443.52 | 1.483 | 100 |
| 2022-05-26 | 418.41 | 419.70 | 418.41 | 419.70 | 1.403 | 250 |
| 2022-05-25 | 408.00 | 408.00 | 408.00 | 408.00 | 1.364 | 50 |
| 2022-05-24 | 394.90 | 394.90 | 394.90 | 394.90 | 1.320 | 200 |
| 2022-05-23 | 410.08 | 410.08 | 410.08 | 410.08 | 1.371 | 300 |
| 2022-05-20 | 391.02 | 393.07 | 389.00 | 393.07 | 1.314 | 200 |
| 2022-05-19 | 419.84 | 422.65 | 419.55 | 422.65 | 1.413 | 15,100 |
| 2022-05-18 | 413.68 | 413.68 | 413.68 | 413.68 | 1.383 | 300 |
| 2022-05-17 | 435.47 | 435.47 | 435.47 | 435.47 | 1.456 | 600 |
| 2022-05-16 | 424.43 | 424.43 | 418.18 | 418.18 | 1.398 | 483,600 |
| 2022-05-13 | 420.98 | 427.60 | 420.98 | 427.60 | 1.430 | 20,450 |
| 2022-05-12 | 399.22 | 399.22 | 399.22 | 399.22 | 1.125 | 100 |
| 2022-05-11 | 402.62 | 402.62 | 402.62 | 402.62 | 1.015 | 50 |
| 2022-05-10 | 422.28 | 422.28 | 421.12 | 421.12 | 1.061 | 15,100 |
| 2022-05-09 | 414.03 | 414.03 | 414.03 | 414.03 | 1.043 | 500 |
| 2022-05-06 | 415.08 | 415.08 | 415.08 | 415.08 | 1.046 | 300 |
| 2022-05-05 | 414.40 | 414.40 | 414.40 | 414.40 | 1.044 | 900 |
| 2022-05-04 | 426.61 | 426.61 | 425.31 | 425.31 | 1.072 | 15,250 |
| 2022-05-03 | 414.77 | 415.72 | 414.77 | 415.72 | 1.048 | 21,200 |
| 2022-05-02 | 404.14 | 404.14 | 404.14 | 404.14 | 1.018 | 800 |
| 2022-04-29 | 399.34 | 399.34 | 399.34 | 399.34 | 1.006 | 150 |
| 2022-04-28 | 411.84 | 412.91 | 411.84 | 412.62 | 1.040 | 10,100 |
| 2022-04-27 | 389.42 | 389.42 | 389.42 | 389.42 | 0.981 | 50 |
| 2022-04-26 | 393.02 | 393.02 | 393.02 | 393.02 | 0.990 | 500 |
| 2022-04-25 | 396.58 | 396.58 | 396.58 | 396.58 | 0.999 | 800 |
| 2022-04-22 | 390.30 | 390.30 | 390.30 | 390.30 | 0.984 | 1,250 |
| 2022-04-20 | 400.90 | 403.19 | 400.90 | 403.19 | 1.016 | 20,350 |
| 2022-04-19 | 394.58 | 394.58 | 394.44 | 394.44 | 0.994 | 15,600 |
| 2022-04-18 | 382.28 | 382.28 | 380.76 | 380.76 | 0.960 | 550 |
| 2022-04-14 | 377.95 | 377.95 | 377.95 | 377.95 | 0.952 | 250 |
| 2022-04-13 | 394.68 | 394.68 | 394.68 | 394.68 | 0.995 | 100 |
| 2022-04-12 | 384.54 | 384.54 | 384.54 | 384.54 | 0.969 | 50 |
| 2022-04-11 | 393.20 | 393.20 | 392.33 | 392.33 | 0.989 | 25,300 |
| 2022-04-08 | 403.95 | 403.95 | 403.95 | 403.95 | 1.018 | 200 |
| 2022-04-07 | 421.28 | 421.28 | 419.90 | 420.37 | 1.059 | 20,350 |
| 2022-04-06 | 407.82 | 407.82 | 407.20 | 407.20 | 1.026 | 15,500 |
| 2022-04-05 | 401.46 | 401.46 | 399.89 | 399.89 | 1.008 | 30,650 |
| 2022-04-04 | 422.04 | 422.20 | 422.04 | 422.20 | 1.064 | 16,950 |
| 2022-04-01 | 441.34 | 441.34 | 441.34 | 441.34 | 1.112 | 0 |
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.