KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	486.55	499.10	486.55	499.10	48.757	1,060
2023-08-25	476.00	478.51	472.00	473.39	46.246	790
2023-08-24	500.76	500.76	484.93	484.93	47.372	340,880
2023-08-23	494.00	497.29	494.00	496.07	48.461	5,140
2023-08-22	496.22	496.22	484.56	484.56	47.337	380
2023-08-21	477.96	487.25	477.96	487.25	47.599	1,182,210
2023-08-18	469.46	478.16	469.46	475.75	46.476	1,500
2023-08-17	473.66	479.26	473.66	476.75	46.574	1,300
2023-08-16	483.68	484.38	482.85	483.82	47.264	334,080
2023-08-15	485.45	490.89	483.30	485.31	47.410	1,200,130
2023-08-14	475.50	488.00	475.50	488.00	47.673	110
2023-08-11	489.02	490.01	479.51	479.51	46.716	10,800
2023-08-10	500.54	504.50	500.54	502.11	48.918	1,000
2023-08-09	498.45	498.45	497.64	497.64	48.483	280
2023-08-08	498.76	498.76	492.33	495.82	48.305	1,380
2023-08-07	501.00	504.18	501.00	504.18	49.119	680
2023-08-04	500.32	502.56	496.40	500.84	48.794	13,770
2023-08-03	498.12	502.78	491.86	501.17	48.826	3,850
2023-08-02	503.31	503.31	496.04	498.71	48.586	49,320
2023-08-01	512.78	516.40	511.49	511.64	49.846	676,400
2023-07-31	512.99	513.69	510.93	512.91	49.970	19,110
2023-07-28	492.75	509.72	492.75	507.18	49.411	7,820
2023-07-27	481.73	493.98	481.73	486.05	47.353	19,800
2023-07-26	461.55	462.69	454.04	455.29	44.356	570
2023-07-25	463.26	469.56	463.26	469.56	45.746	1,620
2023-07-24	457.49	457.49	457.49	457.49	44.571	410
2023-07-21	457.36	460.27	454.41	458.91	44.709	4,150
2023-07-20	459.50	459.50	453.00	455.36	44.363	8,680
2023-07-19	476.88	478.42	469.60	470.48	45.837	2,780
2023-07-18	485.59	485.59	478.28	478.95	46.662	4,490
2023-07-17	476.41	490.14	476.41	490.14	47.752	1,040
2023-07-14	478.64	480.94	474.78	477.28	46.499	1,510
2023-07-13	472.44	476.23	470.00	476.23	46.397	169,760
2023-07-12	465.30	466.42	463.21	463.21	45.128	8,820
2023-07-11	461.79	461.79	451.82	451.82	44.018	1,650
2023-07-10	459.09	465.47	459.09	465.47	45.348	410
2023-07-07	455.76	465.12	455.76	465.12	45.314	2,500
2023-07-06	464.35	464.35	454.01	456.91	44.514	5,490
2023-07-05	475.49	478.61	470.48	470.87	45.874	3,330
2023-07-03	486.05	486.60	478.50	483.95	47.148	24,880
2023-06-30	482.08	486.50	481.45	486.09	47.357	90,700
2023-06-29	478.09	478.09	475.82	478.01	46.570	1,210
2023-06-28	471.03	476.91	470.30	475.96	46.370	9,810
2023-06-27	462.29	471.80	461.21	471.80	45.965	6,000
2023-06-26	458.13	468.39	458.13	463.51	45.158	4,570
2023-06-23	457.04	458.50	456.65	456.96	44.519	5,270
2023-06-22	456.78	467.77	456.43	467.77	45.572	350
2023-06-21	461.37	464.03	456.13	459.62	44.778	2,480
2023-06-20	465.94	469.34	460.99	463.96	45.201	5,040
2023-06-19	473.28	473.28	473.28	473.28	46.109	370
2023-06-16	472.04	473.37	469.86	473.37	46.118	2,030
2023-06-15	473.48	475.05	471.76	472.23	46.007	6,710
2023-06-14	471.50	478.53	471.50	478.53	46.620	83,690
2023-06-13	480.33	481.30	473.26	481.30	46.891	3,340
2023-06-12	469.59	471.67	467.10	471.67	45.952	2,100
2023-06-09	475.74	476.60	464.91	466.61	45.459	3,100
2023-06-08	465.61	474.16	464.32	473.30	46.111	3,290
2023-06-07	465.00	471.65	460.82	460.82	44.895	2,480
2023-06-06	458.05	463.38	448.27	457.70	44.592	336,190
2023-06-05	456.74	459.34	453.10	459.07	44.725	1,760

← NewerPage 14 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.