KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 765.39 | 769.25 | 760.01 | 768.74 | 75.626 | 6,840 |
| 2024-05-20 | 751.88 | 778.50 | 750.01 | 771.86 | 75.933 | 2,530 |
| 2024-05-17 | 753.63 | 757.31 | 742.66 | 742.66 | 73.060 | 3,360 |
| 2024-05-16 | 761.18 | 763.41 | 754.31 | 754.31 | 74.206 | 5,690 |
| 2024-05-15 | 739.00 | 757.24 | 734.12 | 756.82 | 74.453 | 3,090 |
| 2024-05-14 | 707.34 | 727.80 | 704.68 | 726.58 | 71.478 | 2,560 |
| 2024-05-13 | 721.03 | 722.00 | 711.73 | 714.87 | 70.183 | 1,570 |
| 2024-05-10 | 720.11 | 727.94 | 713.74 | 717.72 | 70.463 | 2,290 |
| 2024-05-09 | 720.00 | 720.00 | 709.59 | 713.88 | 70.086 | 1,650 |
| 2024-05-08 | 709.92 | 715.09 | 706.69 | 709.63 | 69.669 | 1,130 |
| 2024-05-07 | 717.90 | 723.50 | 713.57 | 718.34 | 70.524 | 3,880 |
| 2024-05-03 | 693.10 | 702.91 | 691.83 | 697.91 | 68.518 | 5,800 |
| 2024-05-02 | 671.20 | 679.99 | 664.29 | 677.90 | 66.554 | 4,500 |
| 2024-05-01 | 679.00 | 684.99 | 663.02 | 671.42 | 65.918 | 4,650 |
| 2024-04-30 | 711.70 | 716.89 | 694.60 | 697.33 | 68.462 | 3,050 |
| 2024-04-29 | 710.00 | 713.36 | 700.00 | 712.88 | 69.988 | 7,130 |
| 2024-04-26 | 684.79 | 708.55 | 679.95 | 707.31 | 69.441 | 3,930 |
| 2024-04-25 | 647.64 | 669.86 | 647.64 | 669.86 | 65.765 | 4,180 |
| 2024-04-24 | 662.92 | 668.08 | 648.95 | 654.11 | 64.218 | 2,910 |
| 2024-04-23 | 637.34 | 652.81 | 634.92 | 652.49 | 64.059 | 1,700 |
| 2024-04-22 | 630.14 | 637.17 | 626.45 | 636.94 | 62.533 | 3,830 |
| 2024-04-19 | 644.54 | 648.51 | 630.62 | 633.42 | 62.187 | 3,070 |
| 2024-04-18 | 655.79 | 658.11 | 643.76 | 645.16 | 63.340 | 3,360 |
| 2024-04-17 | 689.91 | 693.31 | 658.07 | 664.65 | 65.253 | 419,140 |
| 2024-04-16 | 680.98 | 694.10 | 678.51 | 690.52 | 67.793 | 1,860 |
| 2024-04-15 | 691.00 | 697.17 | 674.88 | 674.88 | 66.257 | 7,100 |
| 2024-04-12 | 689.89 | 689.89 | 677.75 | 681.35 | 66.893 | 4,630 |
| 2024-04-11 | 687.12 | 697.51 | 687.12 | 697.38 | 68.466 | 473,490 |
| 2024-04-10 | 688.45 | 694.75 | 684.64 | 686.60 | 67.408 | 1,910 |
| 2024-04-09 | 701.00 | 701.00 | 682.54 | 691.78 | 67.917 | 1,500 |
| 2024-04-08 | 690.00 | 690.00 | 679.28 | 687.70 | 67.516 | 3,960 |
| 2024-04-05 | 676.34 | 688.73 | 673.50 | 681.70 | 66.927 | 5,500 |
| 2024-04-04 | 704.38 | 709.59 | 693.65 | 693.65 | 68.100 | 8,630 |
| 2024-04-03 | 692.85 | 706.00 | 690.18 | 702.53 | 68.972 | 5,070 |
| 2024-04-02 | 692.93 | 694.96 | 687.16 | 687.16 | 67.463 | 5,250 |
| 2024-03-28 | 694.28 | 698.67 | 690.05 | 695.38 | 68.270 | 9,690 |
| 2024-03-27 | 693.54 | 697.04 | 682.88 | 693.94 | 68.129 | 4,250 |
| 2024-03-26 | 705.44 | 707.71 | 692.94 | 693.26 | 68.062 | 6,360 |
| 2024-03-25 | 696.37 | 708.50 | 696.37 | 704.44 | 69.159 | 2,220 |
| 2024-03-22 | 706.50 | 717.80 | 704.85 | 714.22 | 70.120 | 6,470 |
| 2024-03-21 | 715.00 | 727.23 | 713.20 | 714.00 | 70.098 | 3,820 |
| 2024-03-20 | 682.34 | 692.61 | 673.50 | 692.61 | 67.998 | 2,300 |
| 2024-03-19 | 679.04 | 684.01 | 668.69 | 682.54 | 67.009 | 5,090 |
| 2024-03-18 | 697.86 | 704.44 | 691.40 | 697.59 | 68.487 | 7,860 |
| 2024-03-15 | 686.83 | 691.42 | 679.52 | 684.52 | 67.204 | 7,190 |
| 2024-03-14 | 698.75 | 700.93 | 691.06 | 697.42 | 68.470 | 11,430 |
| 2024-03-13 | 691.21 | 695.74 | 682.93 | 690.88 | 67.828 | 5,330 |
| 2024-03-12 | 691.42 | 695.39 | 685.68 | 695.39 | 68.271 | 2,280 |
| 2024-03-11 | 689.46 | 690.39 | 675.90 | 683.80 | 67.133 | 19,340 |
| 2024-03-08 | 722.61 | 724.96 | 704.61 | 705.17 | 69.231 | 4,690 |
| 2024-03-07 | 721.99 | 728.66 | 719.00 | 725.09 | 71.187 | 2,090 |
| 2024-03-06 | 712.15 | 721.61 | 706.97 | 715.92 | 70.287 | 4,730 |
| 2024-03-05 | 711.50 | 715.99 | 701.27 | 701.56 | 68.877 | 4,840 |
| 2024-03-04 | 723.00 | 727.91 | 719.46 | 719.46 | 70.634 | 2,500 |
| 2024-03-01 | 690.00 | 716.43 | 689.26 | 716.43 | 70.337 | 8,070 |
| 2024-02-29 | 682.13 | 684.16 | 678.26 | 683.31 | 67.085 | 2,410 |
| 2024-02-28 | 677.58 | 677.58 | 670.00 | 671.74 | 65.949 | 736,150 |
| 2024-02-27 | 682.25 | 683.96 | 676.78 | 678.37 | 66.600 | 4,070 |
| 2024-02-26 | 675.62 | 684.36 | 673.01 | 682.69 | 67.024 | 4,650 |
| 2024-02-23 | 685.83 | 685.90 | 668.63 | 672.44 | 66.018 | 2,390 |
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.