KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	377.49	380.00	376.18	380.00	36.896	1,450
2023-03-02	372.23	373.21	368.59	372.68	36.185	1,084,580
2023-03-01	375.00	381.53	375.00	378.68	36.767	2,800
2023-02-28	379.50	383.59	379.20	383.59	37.244	4,760
2023-02-27	381.50	383.65	381.50	383.55	37.241	900
2023-02-24	384.01	384.26	379.35	379.55	36.852	667,060
2023-02-23	383.83	386.32	381.27	386.32	37.509	671,010
2023-02-22	379.38	380.11	374.96	379.01	36.800	27,710
2023-02-21	387.33	387.92	383.52	383.52	37.238	670,750
2023-02-17	391.87	391.87	384.48	384.48	37.331	1,800
2023-02-16	397.29	398.06	394.68	394.68	38.321	2,700
2023-02-15	398.30	398.30	395.98	395.98	38.447	430
2023-02-14	398.91	407.42	398.91	401.18	38.952	560,920
2023-02-13	396.99	401.46	396.60	401.46	38.979	3,300
2023-02-10	397.53	397.53	390.98	390.98	37.961	1,430
2023-02-09	410.55	412.13	410.55	410.76	39.756	1,330
2023-02-08	415.42	415.42	408.29	408.29	39.517	50
2023-02-07	406.66	413.24	403.56	413.24	39.996	1,060
2023-02-06	405.28	411.82	403.01	406.89	39.382	3,150
2023-02-03	409.02	419.90	409.02	419.90	40.641	1,930
2023-02-02	414.94	415.61	409.25	413.42	40.014	4,550
2023-02-01	392.75	398.48	392.75	396.15	38.342	11,740
2023-01-31	388.82	392.81	388.82	392.81	38.019	4,280
2023-01-30	394.43	395.95	390.17	394.71	38.203	1,750
2023-01-27	408.23	408.23	395.99	401.23	38.833	52,670
2023-01-26	422.56	424.77	416.68	419.87	40.638	6,160
2023-01-25	412.13	417.58	410.76	416.90	40.350	22,110
2023-01-24	419.72	425.69	419.28	425.69	41.201	1,580
2023-01-23	408.12	424.37	408.12	424.33	41.070	11,910
2023-01-20	405.17	405.55	404.64	404.64	39.164	780
2023-01-19	413.52	413.52	402.56	402.56	38.962	3,240
2023-01-18	423.43	427.22	417.62	417.62	40.420	660
2023-01-17	417.73	419.69	413.42	415.96	40.259	21,150
2023-01-13	413.22	420.12	413.22	420.08	40.658	73,760
2023-01-12	413.29	416.23	408.40	413.52	40.023	860
2023-01-11	413.27	417.17	413.27	414.97	40.164	6,670
2023-01-10	409.26	413.76	409.26	413.76	40.047	210
2023-01-09	402.37	416.56	401.18	412.76	39.950	3,540
2023-01-06	378.69	393.77	378.69	393.77	38.111	1,540
2023-01-05	374.68	378.05	374.58	377.03	36.492	670
2023-01-04	380.90	381.08	380.06	381.08	36.884	120
2023-01-03	381.98	382.10	376.54	376.69	36.459	4,250
2022-12-30	374.33	374.33	373.02	373.07	36.109	990
2022-12-29	377.41	380.56	377.41	380.56	36.833	160
2022-12-28	369.31	369.31	368.81	368.81	35.696	470
2022-12-23	369.66	369.66	368.48	368.48	35.664	530
2022-12-22	382.61	382.61	367.94	368.54	35.670	6,480
2022-12-21	394.03	397.89	394.03	397.89	38.511	5,560
2022-12-20	379.35	388.36	379.35	388.36	37.588	1,300
2022-12-19	385.54	385.54	382.04	382.04	36.976	630
2022-12-16	381.87	386.31	381.87	383.06	37.076	1,890
2022-12-15	397.85	397.85	386.23	386.23	37.382	3,190
2022-12-14	408.37	412.65	408.37	412.05	39.881	3,660
2022-12-13	417.26	418.64	406.25	406.25	39.320	2,620
2022-12-12	385.39	388.97	384.57	388.64	37.615	310
2022-12-09	391.09	400.27	391.09	400.27	38.741	580
2022-12-08	392.46	397.24	392.46	397.24	38.448	3,860
2022-12-07	382.92	386.22	382.92	386.22	37.381	2,240
2022-12-06	388.34	388.34	388.34	388.34	37.586	10
2022-12-05	388.99	388.99	388.67	388.67	37.618	250

← NewerPage 16 of 21 · 1,214 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.