KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 679.17 | 685.41 | 673.04 | 685.41 | 67.291 | 8,230 |
| 2024-02-21 | 645.30 | 650.63 | 639.44 | 647.42 | 63.562 | 2,290 |
| 2024-02-20 | 653.53 | 657.19 | 644.82 | 647.19 | 63.539 | 12,310 |
| 2024-02-16 | 652.38 | 675.79 | 652.38 | 672.47 | 66.021 | 6,090 |
| 2024-02-15 | 655.01 | 660.19 | 650.92 | 658.24 | 64.624 | 1,440 |
| 2024-02-14 | 654.90 | 661.87 | 648.42 | 651.01 | 63.772 | 1,870 |
| 2024-02-13 | 627.63 | 649.42 | 627.00 | 639.56 | 62.650 | 3,050 |
| 2024-02-12 | 647.67 | 657.42 | 645.02 | 650.63 | 63.734 | 6,050 |
| 2024-02-09 | 627.07 | 645.31 | 627.07 | 644.06 | 63.091 | 4,790 |
| 2024-02-08 | 613.40 | 623.43 | 609.20 | 622.98 | 61.026 | 3,650 |
| 2024-02-07 | 609.63 | 611.87 | 599.97 | 607.76 | 59.535 | 2,010 |
| 2024-02-06 | 616.35 | 616.35 | 596.69 | 600.14 | 58.789 | 3,700 |
| 2024-02-05 | 608.08 | 609.78 | 600.99 | 609.78 | 59.733 | 3,800 |
| 2024-02-02 | 594.09 | 606.07 | 594.09 | 605.54 | 59.317 | 9,950 |
| 2024-02-01 | 601.97 | 602.47 | 595.11 | 597.92 | 58.571 | 3,960 |
| 2024-01-31 | 591.93 | 594.94 | 582.10 | 593.87 | 58.174 | 3,330 |
| 2024-01-30 | 596.99 | 602.05 | 595.00 | 595.81 | 58.364 | 10,430 |
| 2024-01-29 | 601.32 | 602.23 | 595.06 | 596.61 | 58.443 | 2,940 |
| 2024-01-26 | 608.00 | 626.98 | 597.16 | 605.80 | 59.343 | 17,630 |
| 2024-01-25 | 643.00 | 659.00 | 639.26 | 639.26 | 62.621 | 29,290 |
| 2024-01-24 | 634.00 | 646.32 | 627.89 | 641.93 | 62.882 | 14,520 |
| 2024-01-23 | 618.79 | 622.54 | 611.23 | 620.00 | 60.734 | 6,460 |
| 2024-01-22 | 613.27 | 627.52 | 613.27 | 623.45 | 61.072 | 30,800 |
| 2024-01-19 | 599.00 | 615.93 | 595.41 | 615.93 | 60.335 | 11,850 |
| 2024-01-18 | 564.17 | 591.41 | 564.16 | 586.23 | 57.426 | 6,600 |
| 2024-01-17 | 565.00 | 565.00 | 553.79 | 555.37 | 54.403 | 1,860 |
| 2024-01-16 | 556.38 | 568.88 | 556.38 | 564.85 | 55.332 | 19,640 |
| 2024-01-12 | 560.49 | 565.13 | 557.50 | 560.33 | 54.889 | 1,470 |
| 2024-01-11 | 556.61 | 564.86 | 550.72 | 558.72 | 54.731 | 1,610 |
| 2024-01-10 | 556.34 | 561.00 | 549.87 | 553.18 | 54.189 | 37,210 |
| 2024-01-09 | 554.22 | 558.43 | 554.00 | 558.43 | 54.703 | 980 |
| 2024-01-08 | 549.81 | 564.59 | 549.81 | 564.59 | 55.306 | 3,430 |
| 2024-01-05 | 546.24 | 550.17 | 544.25 | 545.09 | 53.396 | 1,090 |
| 2024-01-04 | 545.89 | 554.61 | 544.46 | 550.75 | 53.950 | 1,580 |
| 2024-01-03 | 552.00 | 558.35 | 549.27 | 551.76 | 54.049 | 12,340 |
| 2024-01-02 | 572.36 | 573.75 | 559.92 | 560.31 | 54.887 | 4,620 |
| 2023-12-29 | 584.75 | 586.96 | 577.04 | 580.06 | 56.822 | 610 |
| 2023-12-28 | 597.10 | 598.00 | 588.19 | 588.58 | 57.656 | 770 |
| 2023-12-27 | 592.40 | 592.57 | 589.13 | 589.13 | 57.710 | 190 |
| 2023-12-22 | 581.58 | 584.21 | 580.10 | 581.52 | 56.965 | 190 |
| 2023-12-21 | 575.71 | 578.50 | 572.91 | 577.29 | 56.550 | 1,550 |
| 2023-12-20 | 578.11 | 578.11 | 570.01 | 574.36 | 56.263 | 1,526,400 |
| 2023-12-19 | 579.86 | 582.82 | 578.38 | 580.15 | 56.830 | 35,810 |
| 2023-12-18 | 591.51 | 592.00 | 575.85 | 579.20 | 56.737 | 2,480 |
| 2023-12-15 | 587.42 | 590.00 | 582.41 | 584.38 | 57.245 | 4,710 |
| 2023-12-14 | 570.70 | 586.44 | 570.70 | 578.77 | 56.695 | 58,910 |
| 2023-12-13 | 564.46 | 565.02 | 559.63 | 565.02 | 55.348 | 1,780 |
| 2023-12-12 | 557.38 | 564.05 | 557.02 | 561.77 | 55.029 | 3,100 |
| 2023-12-11 | 552.60 | 563.56 | 548.27 | 562.67 | 55.118 | 5,450 |
| 2023-12-08 | 538.95 | 540.99 | 533.10 | 536.96 | 52.600 | 3,360 |
| 2023-12-07 | 532.16 | 540.32 | 530.91 | 540.32 | 52.929 | 2,020 |
| 2023-12-06 | 545.16 | 545.99 | 531.40 | 531.40 | 52.055 | 5,270 |
| 2023-12-05 | 531.38 | 535.27 | 529.06 | 534.47 | 52.356 | 7,480 |
| 2023-12-04 | 544.06 | 544.99 | 528.51 | 535.87 | 52.493 | 10,550 |
| 2023-12-01 | 543.24 | 549.79 | 541.27 | 548.16 | 53.697 | 2,200 |
| 2023-11-30 | 544.12 | 545.70 | 536.50 | 540.30 | 52.927 | 2,830 |
| 2023-11-29 | 547.14 | 556.50 | 546.97 | 547.10 | 53.593 | 2,001,190 |
| 2023-11-28 | 552.00 | 554.72 | 543.87 | 544.86 | 53.373 | 3,660 |
| 2023-11-27 | 555.33 | 561.64 | 553.58 | 559.90 | 54.847 | 3,580 |
| 2023-11-24 | 554.53 | 556.95 | 551.34 | 555.64 | 54.429 | 11,790 |
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.