KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	441.90	441.90	441.34	441.34	1.112	250
2022-03-30	445.74	446.51	445.05	446.51	1.125	850
2022-03-29	458.23	458.55	455.97	455.97	1.149	10,350
2022-03-28	444.85	444.85	444.85	444.85	1.121	100
2022-03-25	439.56	439.56	431.78	431.78	1.088	573,500
2022-03-24	440.33	440.33	440.33	440.33	1.110	50
2022-03-23	422.40	424.57	422.40	424.57	1.070	550
2022-03-22	445.23	445.23	445.23	445.23	1.122	150
2022-03-21	439.76	439.76	437.35	437.35	1.102	700
2022-03-18	448.22	455.17	445.76	455.17	1.147	250
2022-03-17	442.35	442.35	442.35	442.35	1.115	350
2022-03-16	440.32	440.75	439.89	440.75	1.111	150
2022-03-15	428.86	429.41	428.86	429.41	1.082	150
2022-03-14	409.39	409.79	409.00	409.00	1.031	500
2022-03-11	413.45	413.45	413.45	413.45	1.042	400
2022-03-10	412.29	412.29	412.29	412.29	1.039	50
2022-03-09	428.06	428.06	428.06	428.06	1.079	450
2022-03-08	412.98	412.98	412.98	412.98	1.041	250
2022-03-07	402.31	402.31	402.31	402.31	1.014	100
2022-03-04	415.43	415.43	415.43	415.43	1.047	250
2022-03-03	440.00	440.00	428.56	428.56	1.080	300
2022-03-02	442.47	442.47	442.47	442.47	1.115	650
2022-02-25	465.06	465.06	455.68	455.68	1.148	900
2022-02-24	417.86	453.80	417.86	453.80	1.144	6,650
2022-02-23	447.30	452.67	433.16	433.16	1.092	550
2022-02-22	454.94	455.99	454.94	455.99	1.149	350
2022-02-21	447.34	447.34	445.91	445.91	1.124	15,000
2022-02-18	466.24	466.24	461.21	461.21	1.162	1,000
2022-02-17	499.00	499.00	474.71	474.71	1.196	600
2022-02-16	495.00	497.00	493.47	497.00	1.252	1,900
2022-02-15	502.32	504.68	502.32	504.68	1.272	200
2022-02-14	483.33	483.33	476.28	476.28	1.200	2,700
2022-02-11	515.17	515.17	487.05	487.05	1.227	300
2022-02-10	529.88	529.88	510.00	510.00	1.118	850
2022-02-09	523.83	523.83	523.65	523.65	1.050	3,100
2022-02-08	496.48	496.48	496.48	496.48	0.995	0
2022-02-07	496.48	496.48	496.48	496.48	0.995	1,700
2022-02-04	505.44	505.44	503.09	503.09	1.009	300
2022-02-03	500.24	500.24	500.24	500.24	1.003	1,700
2022-02-02	518.37	518.37	518.16	518.16	1.039	150
2022-02-01	508.56	508.56	508.04	508.04	1.019	150
2022-01-31	510.00	510.00	509.75	509.75	1.022	750
2022-01-28	468.44	468.44	468.44	468.44	0.939	100
2022-01-27	516.43	516.43	516.43	516.43	1.035	0
2022-01-26	527.02	527.02	516.43	516.43	1.035	352,600
2022-01-25	514.62	515.16	514.62	515.16	1.033	450
2022-01-24	518.89	529.38	518.89	527.85	1.058	378,750
2022-01-21	522.00	522.00	510.83	510.83	1.024	5,300
2022-01-20	535.30	542.00	530.45	530.45	1.064	5,850
2022-01-19	563.73	563.73	543.61	543.61	1.090	26,350
2022-01-18	582.55	582.55	582.55	582.55	1.168	15,500
2022-01-17	610.54	610.54	610.54	610.54	1.224	100
2022-01-14	593.00	610.84	593.00	610.84	1.225	15,200
2022-01-13	594.08	594.08	589.81	589.81	1.183	2,800
2022-01-12	597.96	598.78	597.96	598.78	1.201	100
2022-01-11	590.32	593.94	588.48	588.48	1.180	11,300
2022-01-10	589.41	589.41	589.41	589.41	1.182	50
2022-01-07	617.32	617.32	587.43	591.70	1.186	16,300
2022-01-06	614.67	614.77	614.67	614.77	1.233	15,800
2022-01-05	613.10	613.10	613.10	613.10	1.229	0

← NewerPage 20 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.