KLA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 662.00 | 668.38 | 654.65 | 658.49 | 64.898 | 7,840 |
| 2024-11-11 | 687.41 | 687.41 | 657.76 | 659.21 | 64.969 | 7,400 |
| 2024-11-08 | 687.01 | 693.68 | 682.10 | 684.03 | 67.415 | 8,200 |
| 2024-11-07 | 683.00 | 685.94 | 675.73 | 682.74 | 67.288 | 5,700 |
| 2024-11-06 | 673.18 | 676.47 | 659.27 | 670.59 | 66.090 | 12,080 |
| 2024-11-05 | 668.99 | 681.65 | 668.50 | 673.84 | 66.411 | 4,870 |
| 2024-11-04 | 673.95 | 673.95 | 662.44 | 667.03 | 65.740 | 7,330 |
| 2024-11-01 | 669.32 | 678.13 | 664.19 | 674.68 | 66.494 | 10,850 |
| 2024-10-31 | 685.34 | 695.00 | 656.60 | 661.53 | 65.197 | 12,530 |
| 2024-10-30 | 697.37 | 697.37 | 680.51 | 693.00 | 68.299 | 20,510 |
| 2024-10-29 | 675.00 | 695.99 | 674.05 | 695.65 | 68.561 | 13,200 |
| 2024-10-28 | 677.90 | 678.85 | 671.13 | 672.25 | 66.254 | 4,490 |
| 2024-10-25 | 669.67 | 682.25 | 668.00 | 674.03 | 66.430 | 4,430 |
| 2024-10-24 | 682.00 | 682.63 | 665.82 | 669.18 | 65.952 | 13,080 |
| 2024-10-23 | 669.00 | 672.68 | 655.05 | 655.56 | 64.609 | 7,070 |
| 2024-10-22 | 673.72 | 673.72 | 663.01 | 668.10 | 65.845 | 8,670 |
| 2024-10-21 | 679.64 | 681.00 | 668.20 | 672.05 | 66.235 | 8,520 |
| 2024-10-18 | 670.00 | 681.32 | 664.71 | 675.21 | 66.546 | 14,710 |
| 2024-10-17 | 683.25 | 703.00 | 673.89 | 676.15 | 66.639 | 16,280 |
| 2024-10-16 | 709.93 | 721.52 | 689.60 | 690.98 | 68.100 | 55,030 |
| 2024-10-15 | 823.76 | 832.66 | 709.99 | 710.63 | 70.037 | 23,530 |
| 2024-10-14 | 814.00 | 829.96 | 808.00 | 828.27 | 81.631 | 4,200 |
| 2024-10-11 | 791.00 | 805.85 | 791.00 | 802.39 | 79.080 | 18,450 |
| 2024-10-10 | 791.27 | 799.66 | 786.72 | 791.13 | 77.971 | 3,850 |
| 2024-10-09 | 782.49 | 802.75 | 781.11 | 800.91 | 78.935 | 3,340 |
| 2024-10-08 | 783.86 | 793.03 | 778.00 | 785.38 | 77.404 | 6,900 |
| 2024-10-07 | 789.98 | 789.98 | 777.25 | 781.18 | 76.990 | 4,240 |
| 2024-10-04 | 794.18 | 797.99 | 778.15 | 779.59 | 76.833 | 13,730 |
| 2024-10-03 | 764.86 | 783.49 | 764.70 | 770.29 | 75.917 | 19,940 |
| 2024-10-02 | 758.65 | 787.76 | 756.57 | 783.43 | 77.212 | 9,380 |
| 2024-10-01 | 777.94 | 784.21 | 746.55 | 759.86 | 74.889 | 15,310 |
| 2024-09-30 | 770.10 | 783.07 | 768.27 | 769.60 | 75.849 | 3,980 |
| 2024-09-27 | 807.96 | 808.46 | 780.00 | 784.00 | 77.268 | 6,230 |
| 2024-09-26 | 815.66 | 822.00 | 781.35 | 802.82 | 79.123 | 9,650 |
| 2024-09-25 | 765.16 | 781.98 | 762.07 | 772.19 | 76.104 | 4,980 |
| 2024-09-24 | 773.50 | 774.39 | 752.84 | 768.90 | 75.780 | 5,740 |
| 2024-09-23 | 766.28 | 770.78 | 758.19 | 762.75 | 75.174 | 4,600 |
| 2024-09-20 | 760.88 | 766.26 | 750.74 | 752.57 | 74.170 | 80,840 |
| 2024-09-19 | 759.32 | 781.65 | 755.49 | 779.60 | 76.834 | 8,440 |
| 2024-09-18 | 746.13 | 751.37 | 734.84 | 743.54 | 73.280 | 3,240 |
| 2024-09-17 | 750.00 | 750.00 | 734.31 | 737.26 | 72.661 | 3,240 |
| 2024-09-16 | 730.91 | 742.45 | 726.89 | 735.17 | 72.455 | 7,410 |
| 2024-09-13 | 736.71 | 754.36 | 736.71 | 753.14 | 74.227 | 12,640 |
| 2024-09-12 | 742.25 | 744.55 | 729.02 | 737.86 | 72.721 | 11,220 |
| 2024-09-11 | 715.58 | 734.75 | 704.90 | 733.61 | 72.302 | 6,010 |
| 2024-09-10 | 709.89 | 711.46 | 696.27 | 705.13 | 69.495 | 3,730 |
| 2024-09-09 | 718.55 | 718.55 | 697.00 | 704.73 | 69.455 | 5,070 |
| 2024-09-06 | 728.03 | 730.89 | 696.90 | 701.84 | 69.171 | 15,830 |
| 2024-09-05 | 732.73 | 743.22 | 723.68 | 734.45 | 72.384 | 16,220 |
| 2024-09-04 | 734.91 | 748.61 | 723.44 | 744.83 | 73.408 | 9,220 |
| 2024-09-03 | 806.35 | 811.22 | 745.80 | 745.80 | 73.503 | 11,100 |
| 2024-08-30 | 795.75 | 814.00 | 795.75 | 803.44 | 79.184 | 297,230 |
| 2024-08-29 | 810.43 | 824.55 | 810.00 | 821.10 | 80.924 | 11,750 |
| 2024-08-28 | 812.33 | 816.50 | 795.77 | 798.77 | 78.724 | 3,920 |
| 2024-08-27 | 796.31 | 813.95 | 786.60 | 812.24 | 80.051 | 3,090 |
| 2024-08-23 | 811.01 | 822.49 | 802.63 | 814.81 | 80.304 | 3,940 |
| 2024-08-22 | 827.14 | 830.21 | 802.81 | 802.81 | 79.122 | 3,210 |
| 2024-08-21 | 815.71 | 827.99 | 812.57 | 826.00 | 81.407 | 4,470 |
| 2024-08-20 | 819.20 | 825.00 | 803.00 | 814.40 | 80.264 | 3,800 |
| 2024-08-19 | 818.51 | 822.20 | 798.55 | 812.03 | 80.030 | 10,040 |
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.