KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	339.08	347.22	339.08	347.22	33.369	2,210
2022-05-25	334.67	334.67	334.67	334.67	32.163	10
2022-05-24	341.18	341.18	329.44	330.88	31.798	2,213,070
2022-05-20	342.28	342.28	322.92	322.92	31.033	1,110
2022-05-18	345.09	345.09	338.06	338.06	32.488	270
2022-05-17	342.08	344.58	342.08	344.58	33.115	310
2022-05-16	335.20	335.20	332.70	333.59	32.059	2,480
2022-05-13	320.30	336.53	320.30	336.53	32.341	1,100
2022-05-12	309.99	309.99	308.00	308.00	29.499	1,270
2022-05-10	324.76	329.30	324.76	329.11	31.520	2,130
2022-05-09	323.07	325.26	323.07	325.26	31.152	510
2022-05-06	333.40	337.04	333.40	336.54	32.232	1,000,620
2022-05-05	349.38	349.38	336.76	336.76	32.253	1,055,790
2022-05-04	334.00	334.00	334.00	334.00	31.989	43,750
2022-05-03	327.11	330.86	327.09	330.86	31.688	390
2022-04-29	328.23	328.23	328.23	328.23	31.436	30
2022-04-28	320.00	329.57	318.13	329.57	31.564	2,220
2022-04-27	315.51	315.51	315.51	315.51	30.218	1,020
2022-04-26	318.79	318.79	316.89	316.89	30.350	680
2022-04-25	321.55	321.55	321.33	321.33	30.775	390
2022-04-22	329.74	329.74	327.29	327.86	31.401	200
2022-04-21	350.59	350.59	350.59	350.59	33.577	1,240
2022-04-20	345.09	350.41	345.09	349.46	33.469	5,520
2022-04-19	333.97	333.97	333.97	333.97	31.985	960
2022-04-14	336.00	336.00	326.52	326.52	31.272	150
2022-04-12	336.79	338.05	336.79	338.05	32.377	100
2022-04-11	337.91	337.91	335.18	336.08	32.188	2,460
2022-04-08	346.19	346.88	344.30	344.30	32.975	360
2022-04-07	343.33	348.90	343.33	348.90	33.416	723,250
2022-04-06	338.27	339.67	337.91	339.67	32.532	1,070
2022-04-05	366.22	366.22	348.07	349.77	33.499	2,830
2022-04-04	361.75	365.69	361.75	365.69	35.024	1,160
2022-04-01	370.05	370.05	357.90	357.90	34.278	140
2022-03-31	375.44	375.44	375.44	375.44	35.958	60
2022-03-30	378.41	380.08	377.10	380.08	36.402	180
2022-03-29	382.76	382.76	380.44	380.50	36.442	410
2022-03-28	366.44	374.54	366.44	368.49	35.292	656,650
2022-03-25	365.89	368.45	359.98	359.99	34.478	541,610
2022-03-22	363.95	363.95	359.35	359.62	34.443	190
2022-03-21	360.35	360.35	360.35	360.35	34.512	80
2022-03-16	333.22	350.50	333.22	350.50	33.569	450,130
2022-03-15	326.62	326.80	326.62	326.80	31.300	1,600
2022-03-14	326.55	326.55	323.28	323.28	30.962	110
2022-03-11	336.10	336.10	336.10	336.10	32.190	1,360
2022-03-10	339.56	339.56	339.56	339.56	32.521	930,040
2022-03-09	331.11	335.88	331.11	335.88	32.169	600
2022-03-08	318.08	328.39	313.29	328.39	31.451	410
2022-03-07	329.00	329.00	324.59	324.59	31.088	1,720
2022-03-04	337.53	337.53	333.11	333.11	31.904	450
2022-03-03	349.58	349.58	342.90	342.90	32.841	10
2022-03-02	339.32	347.36	339.32	347.27	33.259	2,460
2022-03-01	347.49	347.49	344.91	344.91	33.034	20
2022-02-28	357.86	357.86	347.82	347.82	33.312	1,640
2022-02-25	357.87	358.01	356.96	356.96	34.188	190
2022-02-24	343.78	343.88	338.16	341.67	32.723	455,030
2022-02-23	355.78	355.78	349.62	349.62	33.485	6,370
2022-02-22	353.94	360.94	350.45	350.45	33.564	3,630
2022-02-18	364.22	364.22	364.22	364.22	34.883	300
2022-02-17	378.48	378.51	375.04	375.20	35.934	1,860
2022-02-16	381.18	387.50	381.18	381.43	36.531	525,480

← NewerPage 19 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.