KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 820.36 | 828.85 | 808.21 | 821.98 | 81.011 | 19,570 |
| 2024-08-15 | 811.11 | 836.49 | 804.06 | 836.23 | 82.416 | 2,040 |
| 2024-08-14 | 801.31 | 813.50 | 783.25 | 794.54 | 78.164 | 11,370 |
| 2024-08-13 | 767.85 | 794.11 | 762.25 | 794.11 | 78.122 | 9,590 |
| 2024-08-12 | 754.50 | 767.84 | 743.36 | 754.73 | 74.247 | 5,250 |
| 2024-08-09 | 752.29 | 755.30 | 734.20 | 750.52 | 73.833 | 14,910 |
| 2024-08-08 | 704.79 | 753.61 | 704.00 | 752.38 | 74.016 | 5,420 |
| 2024-08-07 | 743.91 | 749.50 | 698.81 | 698.89 | 68.754 | 10,120 |
| 2024-08-06 | 710.35 | 737.43 | 703.52 | 730.01 | 71.815 | 7,370 |
| 2024-08-05 | 664.10 | 718.00 | 648.01 | 708.28 | 69.678 | 19,240 |
| 2024-08-02 | 722.55 | 756.14 | 687.79 | 693.58 | 68.232 | 54,290 |
| 2024-08-01 | 822.81 | 822.81 | 756.80 | 764.01 | 75.160 | 21,910 |
| 2024-07-31 | 802.56 | 811.99 | 788.81 | 795.14 | 78.223 | 9,600 |
| 2024-07-30 | 781.00 | 798.81 | 757.59 | 765.02 | 75.260 | 10,880 |
| 2024-07-29 | 791.19 | 808.79 | 779.27 | 782.26 | 76.956 | 7,730 |
| 2024-07-26 | 783.10 | 799.00 | 770.28 | 790.62 | 77.778 | 101,580 |
| 2024-07-25 | 767.82 | 791.74 | 749.15 | 777.00 | 76.438 | 19,660 |
| 2024-07-24 | 802.35 | 807.66 | 769.74 | 773.83 | 76.126 | 37,130 |
| 2024-07-23 | 804.06 | 809.91 | 802.90 | 807.90 | 79.479 | 244,300 |
| 2024-07-22 | 790.00 | 803.29 | 784.59 | 803.29 | 79.024 | 16,570 |
| 2024-07-19 | 789.00 | 795.10 | 765.00 | 770.21 | 75.770 | 13,540 |
| 2024-07-18 | 786.45 | 799.66 | 768.43 | 775.30 | 76.271 | 32,020 |
| 2024-07-17 | 865.62 | 865.62 | 794.58 | 798.18 | 78.521 | 16,020 |
| 2024-07-16 | 863.29 | 865.50 | 852.07 | 859.63 | 84.567 | 2,200 |
| 2024-07-15 | 862.05 | 876.76 | 855.48 | 855.48 | 84.159 | 5,660 |
| 2024-07-12 | 854.24 | 877.76 | 845.01 | 876.77 | 86.253 | 212,580 |
| 2024-07-11 | 889.40 | 897.00 | 855.00 | 855.10 | 84.121 | 7,060 |
| 2024-07-10 | 877.52 | 888.78 | 871.61 | 886.86 | 87.246 | 6,380 |
| 2024-07-09 | 873.50 | 879.84 | 863.43 | 871.68 | 85.753 | 5,390 |
| 2024-07-08 | 857.86 | 869.28 | 855.21 | 864.68 | 85.064 | 4,970 |
| 2024-07-05 | 853.24 | 859.55 | 846.63 | 858.43 | 84.449 | 5,480 |
| 2024-07-03 | 845.00 | 855.85 | 838.19 | 847.45 | 83.369 | 8,760 |
| 2024-07-02 | 819.11 | 837.74 | 817.30 | 835.21 | 82.165 | 14,610 |
| 2024-07-01 | 824.70 | 829.80 | 807.44 | 823.14 | 80.977 | 6,760 |
| 2024-06-28 | 830.00 | 841.27 | 814.87 | 829.56 | 81.609 | 442,870 |
| 2024-06-27 | 815.00 | 825.47 | 808.23 | 818.63 | 80.534 | 31,800 |
| 2024-06-26 | 817.61 | 825.81 | 806.17 | 806.17 | 79.307 | 6,900 |
| 2024-06-25 | 805.51 | 816.74 | 794.59 | 816.74 | 80.348 | 126,070 |
| 2024-06-24 | 812.69 | 816.02 | 798.01 | 798.27 | 78.531 | 10,590 |
| 2024-06-21 | 840.47 | 840.47 | 812.77 | 819.37 | 80.606 | 5,660 |
| 2024-06-20 | 867.30 | 873.90 | 831.76 | 837.38 | 82.378 | 21,890 |
| 2024-06-18 | 848.99 | 876.43 | 848.99 | 867.35 | 85.327 | 21,470 |
| 2024-06-17 | 826.63 | 844.06 | 820.77 | 843.60 | 82.990 | 11,100 |
| 2024-06-14 | 813.80 | 825.30 | 813.80 | 824.92 | 81.152 | 8,260 |
| 2024-06-13 | 816.02 | 827.62 | 815.31 | 825.96 | 81.255 | 16,220 |
| 2024-06-12 | 804.04 | 830.88 | 804.04 | 824.45 | 81.106 | 7,520 |
| 2024-06-11 | 793.20 | 796.89 | 782.74 | 793.68 | 78.079 | 6,000 |
| 2024-06-10 | 762.35 | 794.69 | 761.10 | 793.36 | 78.048 | 613,210 |
| 2024-06-07 | 787.50 | 787.88 | 765.01 | 765.01 | 75.259 | 7,050 |
| 2024-06-06 | 778.85 | 787.08 | 773.78 | 782.34 | 76.964 | 5,880 |
| 2024-06-05 | 753.61 | 783.94 | 753.61 | 783.94 | 77.121 | 10,180 |
| 2024-06-04 | 753.15 | 754.15 | 741.53 | 745.37 | 73.327 | 71,370 |
| 2024-06-03 | 764.45 | 772.83 | 735.78 | 747.65 | 73.551 | 4,780 |
| 2024-05-31 | 770.99 | 774.99 | 736.84 | 741.93 | 72.988 | 8,300 |
| 2024-05-30 | 766.20 | 775.92 | 766.17 | 772.51 | 75.997 | 6,860 |
| 2024-05-29 | 772.75 | 779.86 | 765.10 | 777.24 | 76.462 | 5,780 |
| 2024-05-28 | 786.45 | 791.65 | 776.74 | 787.83 | 77.503 | 4,160 |
| 2024-05-24 | 767.68 | 782.98 | 767.68 | 779.51 | 76.685 | 4,590 |
| 2024-05-23 | 790.00 | 791.05 | 764.35 | 765.50 | 75.307 | 5,770 |
| 2024-05-22 | 770.00 | 772.68 | 765.31 | 765.31 | 75.288 | 8,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2300 USD |
| 2026-05-15 | 2.3000 USD |
| 2026-02-16 | 1.9000 USD |
| 2025-11-14 | 1.9000 USD |
| 2025-08-15 | 1.9000 USD |
| 2025-05-16 | 1.9000 USD |
| 2025-02-21 | 1.7000 USD |
| 2024-11-18 | 1.7000 USD |
| 2024-08-15 | 1.4500 USD |
| 2024-05-14 | 1.4500 USD |
| 2024-02-15 | 1.4500 USD |
| 2023-11-14 | 1.4500 USD |
| 2023-08-14 | 1.3000 USD |
| 2023-05-12 | 1.3000 USD |
| 2023-02-10 | 1.3000 USD |
| 2022-11-14 | 1.3000 USD |
| 2022-08-12 | 1.3000 USD |
| 2022-05-13 | 1.0500 USD |
| 2022-02-11 | 1.0500 USD |
| 2021-11-12 | 1.0500 USD |
| 2021-08-13 | 1.0500 USD |
| 2021-05-14 | 0.9000 USD |
| 2021-02-18 | 0.9000 USD |
| 2020-11-13 | 0.9000 USD |
| 2020-08-14 | 0.9000 USD |
| 2020-05-15 | 0.8500 USD |
| 2020-02-20 | 0.8500 USD |
| 2019-11-15 | 0.8500 USD |
| 2019-08-14 | 0.7500 USD |
| 2019-05-14 | 0.7500 USD |
| 2019-02-14 | 0.7500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.