KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	600.00	613.10	600.00	613.10	1.229	5,300
2022-01-03	607.50	613.92	607.50	613.92	1.231	5,500
2021-12-30	602.02	602.02	601.30	601.30	1.206	18,850
2021-12-29	619.68	623.42	615.60	619.67	1.242	14,700
2021-12-28	623.10	623.10	607.00	612.33	1.228	32,900
2021-12-27	610.20	620.40	610.20	619.20	1.242	23,900
2021-12-23	593.40	599.47	593.40	599.47	1.202	21,400
2021-12-22	582.00	583.32	581.84	583.32	1.170	19,150
2021-12-21	585.14	588.04	585.14	588.04	1.179	45,150
2021-12-20	548.24	554.39	548.24	554.39	1.112	15,150
2021-12-17	556.10	562.59	556.10	562.02	1.127	7,650
2021-12-16	587.00	587.00	565.19	565.19	1.133	750
2021-12-15	580.97	580.97	580.97	580.97	1.165	50
2021-12-14	566.29	566.29	566.29	566.29	1.135	50
2021-12-13	568.40	572.44	568.40	572.16	1.147	10,150
2021-12-10	575.13	575.13	575.13	575.13	1.153	50
2021-12-09	573.69	573.69	568.85	568.85	1.141	20,200
2021-12-08	583.52	583.52	583.52	583.52	1.170	550
2021-12-07	588.72	588.81	586.94	588.74	1.180	18,100
2021-12-06	561.00	569.88	561.00	569.88	1.143	2,850
2021-12-03	561.28	565.51	561.28	565.51	1.134	10,050
2021-12-02	574.50	574.50	573.19	573.19	1.149	743,700
2021-12-01	598.00	598.00	594.43	594.43	1.192	2,950
2021-11-30	582.94	582.94	577.68	581.16	1.165	3,050
2021-11-29	576.17	576.17	576.17	576.17	1.155	200
2021-11-26	565.89	565.89	554.30	554.30	1.111	1,250
2021-11-25	574.92	574.92	574.92	574.92	1.153	0
2021-11-24	565.00	574.92	565.00	574.92	1.153	1,350
2021-11-23	577.25	577.25	577.25	577.25	1.157	100
2021-11-22	590.97	590.97	578.50	581.46	1.166	5,600
2021-11-19	572.89	595.00	572.89	590.97	1.185	15,150
2021-11-18	591.02	600.00	585.80	600.00	1.203	700
2021-11-17	586.90	586.90	586.90	586.90	1.177	0
2021-11-16	572.88	586.90	572.88	586.90	1.177	15,000
2021-11-12	557.20	564.20	557.20	564.20	1.131	600
2021-11-11	556.70	556.70	556.70	556.70	1.116	800
2021-11-10	559.09	559.09	559.09	559.09	0.973	100
2021-11-09	574.32	574.32	574.32	574.32	0.912	400
2021-11-08	570.14	580.00	570.14	573.04	0.910	46,550
2021-11-05	574.80	575.17	573.00	574.00	0.912	1,250
2021-11-04	566.72	575.85	564.30	575.85	0.915	1,200
2021-11-03	545.60	560.00	545.60	560.00	0.889	1,250
2021-11-01	530.00	540.07	530.00	540.07	0.858	16,400
2021-10-29	522.55	522.55	522.55	522.55	0.830	350
2021-10-28	503.82	503.82	497.26	502.18	0.798	14,050
2021-10-27	479.00	479.00	476.88	476.88	0.757	550
2021-10-26	475.75	475.75	475.75	475.75	0.756	600
2021-10-25	484.20	484.20	480.23	480.23	0.763	1,250

← NewerPage 21 of 21 · 1,248 trading days

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.