KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 387.21 | 387.21 | 386.37 | 386.37 | 37.395 | 260 |
| 2022-12-01 | 395.03 | 395.03 | 388.10 | 389.10 | 37.660 | 2,060 |
| 2022-11-30 | 375.88 | 386.68 | 373.97 | 386.68 | 37.426 | 1,010 |
| 2022-11-29 | 376.64 | 376.64 | 376.64 | 376.64 | 36.454 | 40 |
| 2022-11-28 | 378.50 | 378.50 | 378.34 | 378.34 | 36.618 | 800 |
| 2022-11-25 | 382.00 | 382.00 | 380.02 | 380.02 | 36.781 | 22,030 |
| 2022-11-23 | 386.98 | 386.98 | 385.00 | 385.51 | 37.312 | 340 |
| 2022-11-22 | 372.45 | 375.14 | 372.11 | 372.11 | 36.015 | 31,040 |
| 2022-11-21 | 371.78 | 374.48 | 371.78 | 374.48 | 36.245 | 270 |
| 2022-11-18 | 382.81 | 382.81 | 372.32 | 377.83 | 36.569 | 15,900 |
| 2022-11-17 | 361.27 | 372.98 | 361.27 | 372.98 | 36.100 | 440 |
| 2022-11-16 | 370.56 | 374.76 | 370.16 | 371.61 | 35.966 | 2,230 |
| 2022-11-15 | 390.99 | 390.99 | 383.07 | 383.07 | 37.076 | 1,100 |
| 2022-11-14 | 375.59 | 382.31 | 375.59 | 382.31 | 37.003 | 440 |
| 2022-11-11 | 379.24 | 379.24 | 377.91 | 377.91 | 36.445 | 120 |
| 2022-11-10 | 350.31 | 360.08 | 350.31 | 360.08 | 34.725 | 2,820 |
| 2022-11-09 | 335.18 | 341.25 | 334.63 | 341.00 | 32.885 | 14,700 |
| 2022-11-08 | 341.88 | 344.96 | 338.31 | 338.31 | 32.626 | 2,260 |
| 2022-11-07 | 329.55 | 331.08 | 329.55 | 331.08 | 31.929 | 750 |
| 2022-11-04 | 325.33 | 325.33 | 320.69 | 321.00 | 30.956 | 5,490 |
| 2022-11-03 | 312.42 | 319.00 | 307.32 | 317.00 | 30.571 | 33,760 |
| 2022-11-02 | 322.56 | 322.56 | 322.56 | 322.56 | 31.107 | 180 |
| 2022-11-01 | 322.96 | 322.96 | 321.12 | 322.13 | 31.065 | 20,030 |
| 2022-10-31 | 316.38 | 317.30 | 316.28 | 317.27 | 30.597 | 54,600 |
| 2022-10-28 | 317.48 | 318.91 | 313.71 | 316.87 | 30.558 | 20,050 |
| 2022-10-27 | 315.86 | 315.86 | 306.79 | 307.20 | 29.625 | 98,980 |
| 2022-10-26 | 307.19 | 309.99 | 307.19 | 309.99 | 29.895 | 197,420 |
| 2022-10-25 | 300.19 | 306.06 | 300.07 | 305.00 | 29.413 | 14,630 |
| 2022-10-24 | 292.54 | 294.88 | 291.42 | 294.88 | 28.437 | 470 |
| 2022-10-21 | 277.19 | 287.63 | 277.19 | 287.63 | 27.738 | 3,150 |
| 2022-10-20 | 273.06 | 280.77 | 273.06 | 274.64 | 26.486 | 1,510 |
| 2022-10-19 | 269.50 | 271.94 | 264.34 | 269.83 | 26.021 | 35,930 |
| 2022-10-18 | 273.22 | 273.22 | 268.98 | 268.98 | 25.940 | 2,030 |
| 2022-10-17 | 263.70 | 272.06 | 263.70 | 264.80 | 25.537 | 94,250 |
| 2022-10-14 | 278.73 | 278.73 | 264.97 | 264.97 | 25.553 | 2,550 |
| 2022-10-13 | 258.52 | 278.92 | 252.91 | 273.05 | 26.332 | 2,580 |
| 2022-10-12 | 281.92 | 281.92 | 276.12 | 276.12 | 26.628 | 46,140 |
| 2022-10-11 | 290.07 | 290.07 | 282.33 | 284.81 | 27.466 | 3,730 |
| 2022-10-10 | 301.02 | 301.02 | 296.80 | 296.80 | 28.623 | 570 |
| 2022-10-07 | 327.49 | 327.49 | 311.51 | 311.51 | 30.041 | 392,540 |
| 2022-10-06 | 333.03 | 333.89 | 329.03 | 329.25 | 31.752 | 1,450 |
| 2022-10-05 | 319.43 | 331.19 | 317.25 | 331.19 | 31.939 | 1,240 |
| 2022-10-04 | 327.87 | 329.17 | 325.13 | 327.47 | 31.580 | 1,210 |
| 2022-10-03 | 302.63 | 317.78 | 302.63 | 315.22 | 30.399 | 7,040 |
| 2022-09-30 | 304.29 | 309.65 | 304.29 | 307.74 | 29.677 | 650 |
| 2022-09-29 | 312.20 | 312.20 | 307.46 | 307.46 | 29.651 | 60 |
| 2022-09-27 | 303.57 | 311.27 | 302.32 | 303.57 | 29.276 | 49,020 |
| 2022-09-26 | 304.16 | 304.16 | 304.07 | 304.07 | 29.324 | 850 |
| 2022-09-23 | 309.68 | 309.68 | 304.40 | 305.55 | 29.466 | 70 |
| 2022-09-22 | 322.86 | 322.86 | 314.52 | 315.40 | 30.416 | 381,350 |
| 2022-09-21 | 329.90 | 335.20 | 326.57 | 326.57 | 31.494 | 145,220 |
| 2022-09-16 | 331.49 | 334.92 | 331.49 | 334.92 | 32.299 | 244,930 |
| 2022-09-15 | 346.61 | 346.61 | 338.40 | 340.03 | 32.792 | 840,060 |
| 2022-09-14 | 338.35 | 342.52 | 338.35 | 341.75 | 32.957 | 480 |
| 2022-09-13 | 342.04 | 346.92 | 342.04 | 344.51 | 33.224 | 1,520 |
| 2022-09-12 | 357.45 | 357.45 | 356.30 | 356.30 | 34.361 | 1,500 |
| 2022-09-09 | 359.07 | 360.31 | 359.07 | 360.31 | 34.747 | 1,240 |
| 2022-09-08 | 333.66 | 345.57 | 333.66 | 345.57 | 33.326 | 840,230 |
| 2022-09-07 | 332.81 | 333.84 | 332.17 | 332.17 | 32.034 | 460 |
| 2022-09-06 | 332.68 | 332.91 | 331.50 | 331.50 | 31.969 | 30 |
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.