KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,129.09 | 1,129.09 | 1,129.09 | 1,129.09 | 14.062 | 5,650 |
| 2024-08-20 | 1,107.95 | 1,107.95 | 1,107.95 | 1,107.95 | 13.798 | 2,800 |
| 2024-08-19 | 1,100.00 | 1,103.68 | 1,087.52 | 1,099.44 | 13.693 | 34,400 |
| 2024-08-16 | 1,125.85 | 1,125.85 | 1,118.97 | 1,123.81 | 13.996 | 600 |
| 2024-08-15 | 1,107.00 | 1,143.46 | 1,107.00 | 1,143.46 | 14.241 | 9,000 |
| 2024-08-14 | 1,022.01 | 1,088.30 | 1,022.01 | 1,088.30 | 13.554 | 189,250 |
| 2024-08-13 | 1,061.49 | 1,096.16 | 1,061.49 | 1,076.41 | 13.406 | 4,700 |
| 2024-08-12 | 1,040.00 | 1,040.00 | 1,034.57 | 1,034.57 | 12.024 | 5,700 |
| 2024-08-09 | 1,025.01 | 1,040.00 | 1,025.01 | 1,040.00 | 12.087 | 53,850 |
| 2024-08-08 | 1,022.51 | 1,045.09 | 1,022.51 | 1,045.09 | 12.146 | 7,900 |
| 2024-08-07 | 991.61 | 991.61 | 991.61 | 991.61 | 11.525 | 100 |
| 2024-08-06 | 1,002.60 | 1,034.80 | 1,002.60 | 1,023.61 | 11.897 | 200 |
| 2024-08-05 | 958.00 | 1,015.58 | 958.00 | 1,003.96 | 11.668 | 33,250 |
| 2024-08-02 | 1,009.78 | 1,009.78 | 987.50 | 987.50 | 11.477 | 38,350 |
| 2024-08-01 | 1,158.05 | 1,158.05 | 1,084.64 | 1,084.64 | 12.606 | 7,650 |
| 2024-07-31 | 1,128.31 | 1,162.46 | 1,119.07 | 1,157.42 | 13.452 | 26,450 |
| 2024-07-30 | 1,082.28 | 1,085.47 | 1,062.21 | 1,062.21 | 12.345 | 10,850 |
| 2024-07-29 | 1,108.34 | 1,108.34 | 1,107.90 | 1,107.90 | 12.876 | 200 |
| 2024-07-26 | 1,112.19 | 1,112.19 | 1,112.19 | 1,112.19 | 12.926 | 9,150 |
| 2024-07-25 | 1,085.36 | 1,109.87 | 1,075.00 | 1,094.14 | 12.717 | 4,050 |
| 2024-07-24 | 1,114.33 | 1,114.33 | 1,071.46 | 1,071.46 | 12.453 | 4,450 |
| 2024-07-23 | 1,118.65 | 1,133.47 | 1,118.65 | 1,132.26 | 13.160 | 8,250 |
| 2024-07-22 | 1,105.86 | 1,123.13 | 1,102.03 | 1,122.71 | 13.049 | 15,700 |
| 2024-07-19 | 1,095.00 | 1,095.00 | 1,075.54 | 1,075.54 | 12.500 | 300 |
| 2024-07-18 | 1,096.23 | 1,106.94 | 1,077.72 | 1,106.94 | 12.865 | 146,600 |
| 2024-07-17 | 1,173.00 | 1,173.00 | 1,092.77 | 1,093.72 | 12.712 | 28,400 |
| 2024-07-16 | 1,180.56 | 1,180.56 | 1,172.68 | 1,173.00 | 13.633 | 5,150 |
| 2024-07-15 | 1,140.00 | 1,183.58 | 1,140.00 | 1,170.44 | 13.603 | 25,900 |
| 2024-07-12 | 1,164.00 | 1,186.70 | 1,110.00 | 1,110.00 | 12.901 | 68,600 |
| 2024-07-11 | 1,205.57 | 1,205.57 | 1,163.00 | 1,173.95 | 13.644 | 12,700 |
| 2024-07-10 | 1,184.13 | 1,205.57 | 1,182.94 | 1,205.57 | 14.012 | 125,350 |
| 2024-07-09 | 1,189.17 | 1,196.91 | 1,178.41 | 1,184.59 | 13.768 | 44,250 |
| 2024-07-08 | 1,186.75 | 1,186.75 | 1,180.02 | 1,180.02 | 13.715 | 19,700 |
| 2024-07-05 | 1,169.19 | 1,172.76 | 1,169.11 | 1,172.76 | 13.630 | 20,650 |
| 2024-07-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 13.714 | 50 |
| 2024-07-03 | 1,169.13 | 1,187.79 | 1,169.13 | 1,187.79 | 13.805 | 200 |
| 2024-07-02 | 1,181.50 | 1,189.82 | 1,180.00 | 1,189.82 | 13.829 | 5,200 |
| 2024-07-01 | 1,164.00 | 1,165.01 | 1,162.64 | 1,162.64 | 13.513 | 20,350 |
| 2024-06-28 | 1,151.30 | 1,165.99 | 1,149.16 | 1,149.16 | 13.356 | 5,550 |
| 2024-06-27 | 1,127.23 | 1,127.79 | 1,127.23 | 1,127.56 | 13.105 | 10,000 |
| 2024-06-26 | 1,106.49 | 1,106.87 | 1,106.49 | 1,106.87 | 12.864 | 6,100 |
| 2024-06-25 | 1,081.08 | 1,111.64 | 1,081.08 | 1,111.54 | 12.919 | 200 |
| 2024-06-24 | 1,083.31 | 1,083.31 | 1,080.77 | 1,080.77 | 12.561 | 10,650 |
| 2024-06-21 | 1,129.00 | 1,130.00 | 1,108.06 | 1,116.50 | 12.976 | 43,950 |
| 2024-06-20 | 1,174.32 | 1,174.32 | 1,134.72 | 1,139.58 | 13.245 | 20,750 |
| 2024-06-19 | 1,167.15 | 1,187.13 | 1,164.20 | 1,164.20 | 13.531 | 950 |
| 2024-06-18 | 1,158.91 | 1,183.64 | 1,158.91 | 1,173.53 | 13.639 | 13,250 |
| 2024-06-17 | 1,122.88 | 1,151.79 | 1,122.88 | 1,151.79 | 13.387 | 8,100 |
| 2024-06-14 | 1,098.03 | 1,111.90 | 1,098.03 | 1,111.90 | 12.923 | 10,100 |
| 2024-06-13 | 1,111.25 | 1,114.89 | 1,111.25 | 1,114.89 | 12.958 | 9,200 |
| 2024-06-12 | 1,111.45 | 1,118.75 | 1,111.45 | 1,116.97 | 12.982 | 11,700 |
| 2024-06-11 | 1,063.52 | 1,070.93 | 1,063.52 | 1,065.86 | 12.388 | 330,350 |
| 2024-06-10 | 1,025.19 | 1,063.40 | 1,025.19 | 1,063.40 | 12.359 | 5,950 |
| 2024-06-07 | 1,022.70 | 1,022.70 | 1,016.08 | 1,016.08 | 11.809 | 9,850 |
| 2024-06-06 | 1,026.03 | 1,026.54 | 1,026.03 | 1,026.54 | 11.931 | 12,550 |
| 2024-06-05 | 1,036.00 | 1,037.89 | 1,034.89 | 1,037.00 | 12.052 | 5,350 |
| 2024-06-04 | 986.20 | 989.85 | 986.20 | 989.85 | 11.504 | 3,550 |
| 2024-06-03 | 974.51 | 978.74 | 974.51 | 978.12 | 11.368 | 3,750 |
| 2024-05-31 | 1,003.00 | 1,003.18 | 973.94 | 984.00 | 11.436 | 11,750 |
| 2024-05-29 | 1,008.94 | 1,011.49 | 1,008.94 | 1,011.49 | 11.756 | 4,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0396 USD |
| 2026-05-14 | 98.0305 USD |
| 2026-02-11 | 83.6745 USD |
| 2025-11-13 | 85.3180 USD |
| 2025-08-14 | 87.6840 USD |
| 2025-05-15 | 90.4875 USD |
| 2025-02-20 | 83.2365 USD |
| 2024-11-13 | 87.0685 USD |
| 2024-08-13 | 69.0895 USD |
| 2024-05-13 | 64.2025 USD |
| 2024-02-15 | 60.6505 USD |
| 2023-11-10 | 60.1900 USD |
| 2023-08-11 | 54.6295 USD |
| 2023-05-11 | 54.4680 USD |
| 2023-02-09 | 57.2390 USD |
| 2022-11-11 | 84.4480 USD |
| 2022-11-10 | 57.1225 USD |
| 2022-08-12 | 84.2920 USD |
| 2022-08-11 | 57.0165 USD |
| 2022-05-13 | 62.8345 USD |
| 2022-05-12 | 42.5025 USD |
| 2022-02-11 | 66.2460 USD |
| 2022-02-10 | 44.8100 USD |
| 2021-11-11 | 73.9450 USD |
| 2021-11-10 | 50.0180 USD |
| 2021-08-13 | 67.8945 USD |
| 2021-08-12 | 45.9245 USD |
| 2021-05-14 | 57.5335 USD |
| 2021-05-13 | 38.9165 USD |
| 2021-02-18 | 60.7770 USD |
| 2021-02-17 | 43.6315 USD |
| 2020-11-13 | 58.7825 USD |
| 2020-11-12 | 39.7750 USD |
| 2020-08-14 | 60.2530 USD |
| 2020-08-13 | 40.3335 USD |
| 2020-05-15 | 55.6210 USD |
| 2020-05-14 | 36.8250 USD |
| 2020-02-20 | 49.0885 USD |
| 2020-02-19 | 32.5175 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.