KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	341.77	342.59	333.13	333.13	32.126	10,550
2022-09-01	329.84	334.86	329.84	332.00	32.017	23,890
2022-08-31	346.75	347.58	341.08	342.36	33.016	130,570
2022-08-30	357.30	357.56	345.57	345.91	33.359	1,240
2022-08-26	375.65	375.65	364.40	364.40	35.142	470
2022-08-24	360.26	360.26	360.26	360.26	34.743	259,570
2022-08-23	359.80	367.56	359.80	365.88	35.284	1,002,530
2022-08-22	361.38	361.38	361.01	361.01	34.815	90
2022-08-19	375.67	376.32	372.79	376.32	36.291	94,260
2022-08-17	369.88	370.56	369.87	370.56	35.736	2,260
2022-08-16	384.32	384.32	380.78	383.05	36.940	1,756,790
2022-08-15	377.82	377.82	377.82	377.82	36.436	380
2022-08-12	379.25	381.59	379.25	381.59	36.799	100
2022-08-11	378.21	381.46	374.14	374.14	35.956	1,140
2022-08-10	368.27	373.40	368.27	373.40	35.884	1,030
2022-08-09	374.99	374.99	359.67	363.97	34.978	1,930
2022-08-08	395.74	395.74	382.13	386.28	37.122	449,280
2022-08-05	386.93	391.43	386.14	390.00	37.480	230
2022-08-04	397.30	397.30	395.44	397.08	38.160	2,190
2022-08-03	382.69	395.42	382.69	395.42	38.001	628,770
2022-08-02	383.23	389.71	382.21	389.71	37.452	1,830
2022-08-01	380.16	388.90	380.00	385.36	37.034	700
2022-07-29	363.40	387.24	362.71	380.97	36.612	1,770
2022-07-26	350.07	350.07	345.05	345.05	33.160	50
2022-07-25	347.53	347.53	347.53	347.53	33.398	730
2022-07-22	360.21	360.21	352.43	352.67	33.893	9,860
2022-07-21	354.10	360.52	354.10	360.52	34.646	98,500
2022-07-20	345.58	351.13	345.58	347.68	33.413	300,470
2022-07-19	340.91	340.91	340.91	340.91	32.762	740
2022-07-18	332.92	340.29	332.92	339.56	32.633	130
2022-07-15	324.42	324.42	324.42	324.42	31.177	1,510
2022-07-14	303.78	303.78	303.78	303.78	29.194	590
2022-07-13	313.78	315.47	306.48	315.47	30.317	73,720
2022-07-12	319.07	319.07	319.07	319.07	30.663	30
2022-07-11	308.10	312.75	308.10	312.74	30.056	9,670
2022-07-08	309.99	311.12	309.99	311.12	29.899	1,690
2022-07-07	304.43	308.61	293.00	308.36	29.634	1,428,960
2022-07-06	292.72	295.60	292.72	295.60	28.408	1,460,520
2022-07-05	287.39	291.06	284.90	288.12	27.689	3,040
2022-07-01	319.08	319.08	293.40	293.40	28.196	2,590
2022-06-30	315.32	317.22	315.16	317.22	30.486	1,610
2022-06-29	324.44	324.44	318.16	318.16	30.576	100
2022-06-28	331.23	331.23	331.23	331.23	31.832	70
2022-06-27	341.89	344.53	341.89	344.53	33.110	60
2022-06-24	333.76	336.80	333.76	336.80	32.367	1,320
2022-06-23	319.77	319.77	317.99	317.99	30.560	200
2022-06-22	325.47	325.47	325.47	325.47	31.278	240
2022-06-21	331.62	331.62	327.53	327.53	31.476	70
2022-06-17	313.91	313.91	313.87	313.87	30.164	180
2022-06-16	311.10	311.10	311.10	311.10	29.897	1,550
2022-06-15	322.45	324.87	320.67	324.87	31.220	530
2022-06-14	317.98	319.41	317.98	319.41	30.696	20
2022-06-13	320.56	320.56	315.58	315.58	30.328	50
2022-06-09	361.94	361.94	360.52	360.52	34.647	420
2022-06-08	367.05	367.05	367.05	367.05	35.274	430
2022-06-07	363.67	363.67	360.86	360.86	34.679	860
2022-06-06	369.41	370.72	369.41	369.56	35.516	2,920
2022-06-01	362.96	362.96	362.96	362.96	34.881	40
2022-05-31	366.30	366.30	358.77	364.80	35.058	6,290
2022-05-27	353.28	368.68	353.28	367.91	35.357	1,347,430

← NewerPage 18 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.