KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	557.75	560.55	549.98	558.18	54.678	6,410
2023-11-21	554.85	556.25	547.74	548.98	53.777	1,660
2023-11-20	544.00	556.16	542.00	555.82	54.447	1,100
2023-11-17	536.02	545.52	530.30	545.25	53.412	1,220
2023-11-16	545.40	550.43	544.09	546.47	53.531	128,630
2023-11-15	545.44	550.85	542.77	546.22	53.507	53,930
2023-11-14	540.79	544.41	534.87	542.04	53.097	4,470
2023-11-13	529.50	531.00	524.92	529.45	51.721	12,220
2023-11-10	512.84	534.73	512.84	533.94	52.160	2,970
2023-11-09	513.05	520.62	511.16	511.60	49.978	152,970
2023-11-08	507.52	508.41	505.82	508.41	49.666	1,340
2023-11-07	498.92	506.69	498.01	503.30	49.167	800
2023-11-06	499.62	502.45	495.25	495.98	48.452	187,250
2023-11-03	491.50	503.17	491.50	503.17	49.155	2,360
2023-11-02	476.53	491.89	476.53	491.89	48.053	877,530
2023-11-01	473.33	474.07	467.70	470.32	45.945	2,120
2023-10-31	457.92	472.57	455.94	472.57	46.165	2,200
2023-10-30	457.50	460.28	452.62	460.28	44.964	830
2023-10-27	460.91	463.15	456.22	456.22	44.568	960
2023-10-26	474.27	477.98	453.82	458.44	44.785	3,490
2023-10-25	470.26	470.26	455.04	455.84	44.531	181,810
2023-10-24	468.64	471.34	462.56	466.83	45.605	579,000
2023-10-23	458.51	468.34	455.01	465.55	45.479	11,540
2023-10-20	464.37	469.17	462.36	468.88	45.805	3,500
2023-10-19	470.48	485.93	464.93	466.98	45.619	9,990
2023-10-18	483.12	483.12	471.05	480.51	46.941	5,200
2023-10-17	483.29	486.97	474.36	482.70	47.155	12,990
2023-10-16	486.81	494.42	486.81	489.92	47.860	1,880
2023-10-13	503.05	503.33	489.16	489.60	47.828	4,260
2023-10-12	485.00	506.30	484.81	494.66	48.323	3,060
2023-10-11	476.98	481.64	475.49	476.01	46.501	2,320
2023-10-10	470.20	477.50	468.42	472.95	46.202	3,740
2023-10-09	465.00	467.11	460.32	467.00	45.621	5,630
2023-10-06	457.99	470.05	450.40	470.05	45.919	3,440
2023-10-05	461.82	463.17	457.16	461.62	45.095	16,010
2023-10-04	456.68	458.37	453.38	457.43	44.686	1,590
2023-10-03	462.63	462.63	452.74	452.74	44.228	360
2023-10-02	458.66	464.18	458.40	464.18	45.345	141,060
2023-09-29	465.46	468.24	461.90	461.90	45.123	1,690
2023-09-28	445.61	460.81	445.35	460.49	44.985	1,520
2023-09-27	449.02	451.53	443.41	443.41	43.317	20,250
2023-09-26	447.71	448.32	445.56	445.56	43.527	1,370
2023-09-25	448.64	454.24	448.64	451.34	44.091	1,430
2023-09-22	451.56	456.76	451.56	456.76	44.621	640
2023-09-21	445.61	449.70	445.12	448.40	43.804	1,570
2023-09-20	460.67	461.52	456.99	457.75	44.717	9,970
2023-09-19	457.16	457.31	452.40	454.81	44.430	16,870
2023-09-18	453.22	460.56	453.22	455.98	44.545	3,690
2023-09-15	477.00	477.00	456.76	456.76	44.621	7,130
2023-09-14	489.01	489.01	480.30	485.47	47.425	1,130
2023-09-13	485.80	490.23	484.04	490.23	47.890	472,830
2023-09-12	489.20	492.72	489.00	489.04	47.774	28,350
2023-09-11	501.19	501.19	487.23	493.34	48.194	1,090
2023-09-08	497.19	497.26	495.00	495.27	48.383	170
2023-09-07	502.07	502.07	489.27	494.41	48.299	750
2023-09-06	518.41	518.41	507.18	508.92	49.716	370
2023-09-05	507.00	516.40	504.16	513.18	50.133	1,530
2023-09-01	503.90	505.37	499.82	504.95	49.328	1,230
2023-08-31	498.29	505.29	496.48	503.24	49.161	390
2023-08-30	497.01	497.57	496.39	496.90	48.542	680

← NewerPage 13 of 21 · 1,208 trading daysOlder →

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.