KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	454.51	456.36	445.29	455.16	44.344	6,420
2023-06-01	445.53	454.73	437.74	452.40	44.075	664,400
2023-05-31	453.18	455.44	444.96	449.18	43.761	4,480
2023-05-30	467.81	472.80	455.58	459.37	44.754	152,860
2023-05-26	439.50	458.13	438.07	458.13	44.633	4,010
2023-05-25	418.20	432.47	418.20	431.56	42.045	27,230
2023-05-24	406.79	409.96	406.30	406.30	39.584	1,760
2023-05-23	417.57	419.19	415.56	417.02	40.628	2,720
2023-05-22	420.42	424.97	419.23	421.58	41.072	910
2023-05-19	425.38	426.78	423.70	423.80	41.289	640
2023-05-18	416.51	428.67	416.51	427.85	41.683	1,490
2023-05-17	411.34	419.23	409.51	419.23	40.843	1,620
2023-05-16	403.56	413.02	403.56	409.69	39.914	5,580
2023-05-15	386.98	399.08	386.98	399.08	38.880	1,380
2023-05-12	385.24	389.35	385.24	387.83	37.785	65,550
2023-05-11	385.99	388.71	382.95	382.95	37.182	1,790
2023-05-10	382.83	387.31	382.22	382.22	37.111	780
2023-05-09	379.34	380.86	378.17	379.92	36.888	860
2023-05-05	380.09	384.08	379.80	381.79	37.070	2,780
2023-05-04	378.17	379.08	370.43	374.95	36.405	3,490
2023-05-03	378.20	384.32	378.20	384.32	37.315	10,200
2023-05-02	384.83	385.60	377.49	380.20	36.916	4,205,810
2023-04-28	386.49	389.24	380.49	384.09	37.293	3,050
2023-04-27	383.40	383.62	369.06	379.66	36.863	4,540
2023-04-26	356.33	359.77	355.88	358.04	34.763	560
2023-04-25	370.00	370.23	359.93	359.93	34.947	7,910
2023-04-24	372.14	373.80	371.74	371.74	36.094	700
2023-04-21	374.76	374.76	370.50	373.40	36.255	2,170
2023-04-20	362.27	378.90	362.03	378.90	36.789	2,900
2023-04-19	364.97	365.32	361.73	362.55	35.201	3,460
2023-04-18	375.21	375.50	369.74	369.74	35.899	2,410
2023-04-17	365.08	366.68	363.94	363.94	35.336	43,230
2023-04-14	376.04	379.47	371.45	371.47	36.068	1,260
2023-04-13	370.91	375.68	369.85	375.68	36.476	7,260
2023-04-12	380.75	380.75	373.90	376.26	36.532	5,580
2023-04-11	384.24	384.24	383.58	383.58	37.243	830
2023-04-06	376.20	378.23	374.32	378.23	36.723	95,230
2023-04-05	388.30	388.30	378.12	378.12	36.713	4,490
2023-04-04	398.99	401.06	395.06	395.48	38.399	1,065,490
2023-04-03	396.58	399.17	394.02	395.99	38.448	587,200
2023-03-31	394.65	396.13	394.65	394.76	38.329	7,620
2023-03-30	392.11	396.99	391.71	396.99	38.545	1,100
2023-03-29	381.52	381.52	376.87	380.50	36.944	3,170
2023-03-28	370.70	370.70	366.96	366.96	35.630	670
2023-03-27	377.05	377.05	372.73	373.90	36.304	10,410
2023-03-24	385.35	385.35	371.94	372.44	36.162	820
2023-03-23	381.86	396.80	381.86	385.96	37.474	85,610
2023-03-22	387.44	389.52	387.16	389.52	37.820	7,530
2023-03-21	389.94	396.75	381.28	383.10	37.196	1,019,150
2023-03-20	388.89	388.89	385.31	385.31	37.412	2,340
2023-03-17	389.90	391.13	383.85	388.25	37.696	40,670
2023-03-16	366.94	382.82	366.94	382.82	37.170	1,980
2023-03-15	371.06	371.06	362.21	368.60	35.789	2,280
2023-03-14	373.67	378.84	371.38	377.86	36.688	1,700
2023-03-13	363.31	369.41	359.31	368.21	35.751	2,250
2023-03-10	376.56	377.95	371.74	373.50	36.265	1,270
2023-03-09	387.41	394.15	382.16	382.16	37.106	754,990
2023-03-08	375.40	384.88	375.40	384.88	37.370	288,270
2023-03-07	379.67	380.58	373.59	373.99	36.312	89,760
2023-03-06	384.72	384.74	382.27	383.75	37.259	1,460

← NewerPage 15 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.