KLA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	376.42	376.42	375.89	375.89	36.001	520
2022-02-14	369.01	369.01	364.96	364.96	34.954	1,260
2022-02-10	395.27	403.36	395.27	403.36	38.531	250
2022-02-09	385.45	395.13	385.22	395.13	37.745	188,860
2022-02-08	375.60	375.60	375.17	375.17	35.838	659,380
2022-02-07	376.86	376.86	376.86	376.86	36.000	450
2022-02-04	370.29	370.29	370.29	370.29	35.372	30
2022-02-03	386.51	386.51	379.82	379.88	36.288	390
2022-02-02	391.21	392.00	387.66	391.21	37.371	216,730
2022-02-01	375.91	380.85	375.35	380.85	36.381	490
2022-01-31	366.87	381.48	366.87	381.48	36.441	1,570
2022-01-28	352.34	355.03	348.86	355.03	33.914	330
2022-01-27	375.84	375.84	359.59	359.59	34.350	3,060
2022-01-26	369.89	394.41	369.89	394.41	37.676	1,120
2022-01-25	378.01	378.01	375.67	376.11	35.928	1,590
2022-01-24	362.93	377.06	362.93	375.31	35.851	840
2022-01-21	379.02	381.92	372.91	373.39	35.668	16,000
2022-01-20	398.31	404.23	393.19	403.29	38.524	2,060
2022-01-19	419.50	419.50	400.08	402.38	38.438	15,990
2022-01-18	438.02	438.02	420.74	420.74	40.191	31,980
2022-01-17	444.73	444.73	444.73	444.73	42.483	550
2022-01-14	425.29	433.76	425.29	433.76	41.435	230
2022-01-13	447.55	456.20	436.49	439.82	42.014	4,530
2022-01-12	434.31	434.71	430.07	433.11	41.373	2,320
2022-01-11	418.98	421.47	411.94	421.47	40.261	2,840
2022-01-10	409.49	417.00	408.16	417.00	39.834	1,900
2022-01-06	420.74	424.06	420.74	424.06	40.509	1,231,730
2022-01-05	432.23	432.23	430.38	430.38	41.112	2,220
2022-01-04	434.90	434.90	418.42	424.48	40.549	1,210
2021-12-31	429.64	429.73	429.64	429.73	41.050	10
2021-12-30	433.00	433.00	432.48	432.48	41.313	100
2021-12-29	435.16	435.16	435.16	435.16	41.569	1,220
2021-12-23	413.21	422.39	413.21	421.13	40.228	187,180
2021-12-22	408.80	408.80	408.80	408.80	39.051	200
2021-12-21	404.98	408.00	402.83	408.00	38.974	430
2021-12-20	389.00	389.00	382.98	382.98	36.584	440
2021-12-17	391.23	391.23	387.52	387.52	37.018	500
2021-12-16	413.50	413.62	402.80	402.80	38.478	280
2021-12-13	400.14	400.14	399.75	399.75	38.186	80
2021-12-10	408.75	409.81	404.42	404.42	38.632	1,100
2021-12-09	418.34	418.34	418.34	418.34	39.962	110
2021-12-07	407.06	420.00	407.06	417.94	39.924	920
2021-12-03	398.09	407.62	396.80	407.62	38.938	224,380
2021-12-02	410.01	413.54	407.35	413.54	39.504	1,010
2021-12-01	420.36	427.08	420.36	427.08	40.797	1,330
2021-11-30	416.83	416.83	408.83	410.67	39.229	220
2021-11-29	407.93	409.31	402.81	409.31	39.100	1,300
2021-11-26	406.71	409.71	398.61	400.74	38.281	590
2021-11-23	407.70	409.99	401.29	401.31	38.335	5,180
2021-11-22	420.25	420.42	416.56	416.56	39.792	430
2021-11-19	421.88	425.97	421.88	424.19	40.521	170
2021-11-18	419.59	419.59	419.59	419.59	40.081	980
2021-11-17	423.20	423.20	419.94	419.94	40.115	313,430
2021-11-16	418.68	423.09	418.68	423.09	40.415	1,140
2021-11-15	415.00	418.00	415.00	418.00	39.930	215,880
2021-11-12	413.00	413.00	413.00	413.00	39.452	200
2021-11-11	412.50	412.50	412.50	412.50	39.303	3,990
2021-11-10	406.77	406.77	406.77	406.77	38.756	390
2021-11-08	418.48	418.48	413.62	415.79	39.616	620
2021-11-05	409.64	412.13	409.64	411.86	39.242	33,340

← NewerPage 20 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.