KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,002.76 | 1,018.62 | 1,002.76 | 1,008.73 | 11.724 | 21,650 |
| 2024-05-27 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 11.715 | 50 |
| 2024-05-24 | 1,007.71 | 1,007.71 | 1,007.00 | 1,007.70 | 11.712 | 6,950 |
| 2024-05-23 | 995.66 | 995.66 | 993.60 | 993.60 | 11.548 | 350 |
| 2024-05-22 | 984.88 | 994.38 | 984.88 | 994.38 | 11.557 | 3,600 |
| 2024-05-21 | 978.75 | 980.72 | 978.75 | 980.72 | 11.398 | 4,050 |
| 2024-05-20 | 985.55 | 987.59 | 985.55 | 987.59 | 11.478 | 6,000 |
| 2024-05-17 | 947.23 | 954.39 | 947.23 | 954.39 | 11.092 | 3,250 |
| 2024-05-16 | 969.66 | 969.66 | 968.90 | 968.90 | 11.261 | 3,600 |
| 2024-05-15 | 970.09 | 972.30 | 970.09 | 972.30 | 11.300 | 10,050 |
| 2024-05-14 | 935.99 | 936.10 | 935.99 | 936.10 | 10.880 | 2,550 |
| 2024-05-13 | 924.77 | 924.77 | 923.07 | 923.07 | 10.728 | 15,100 |
| 2024-05-10 | 925.00 | 925.55 | 925.00 | 925.55 | 10.011 | 10,150 |
| 2024-05-09 | 919.09 | 919.09 | 915.13 | 915.13 | 9.898 | 3,600 |
| 2024-05-08 | 899.04 | 907.70 | 899.04 | 907.70 | 9.818 | 10,250 |
| 2024-05-07 | 906.87 | 910.87 | 906.87 | 910.87 | 9.852 | 2,300 |
| 2024-05-06 | 899.31 | 906.95 | 899.31 | 906.40 | 9.804 | 19,400 |
| 2024-05-03 | 888.05 | 888.05 | 886.18 | 886.18 | 9.585 | 4,600 |
| 2024-05-02 | 869.00 | 871.75 | 869.00 | 869.00 | 9.399 | 12,600 |
| 2024-04-30 | 915.00 | 915.00 | 900.00 | 900.00 | 9.735 | 3,750 |
| 2024-04-29 | 905.79 | 911.09 | 905.79 | 911.09 | 9.855 | 100 |
| 2024-04-26 | 904.19 | 907.83 | 904.19 | 904.49 | 9.783 | 12,800 |
| 2024-04-25 | 859.35 | 872.16 | 859.35 | 872.16 | 9.433 | 18,450 |
| 2024-04-24 | 850.67 | 853.21 | 839.72 | 839.95 | 9.085 | 4,100 |
| 2024-04-23 | 834.73 | 834.73 | 834.09 | 834.09 | 9.022 | 2,100 |
| 2024-04-22 | 817.37 | 823.52 | 817.37 | 820.53 | 8.875 | 2,100 |
| 2024-04-19 | 845.50 | 845.50 | 815.82 | 816.85 | 8.835 | 7,850 |
| 2024-04-18 | 858.97 | 858.97 | 849.43 | 849.43 | 9.188 | 7,750 |
| 2024-04-17 | 885.48 | 885.48 | 861.48 | 861.48 | 9.318 | 5,200 |
| 2024-04-16 | 908.50 | 916.66 | 908.50 | 916.66 | 9.915 | 500 |
| 2024-04-15 | 899.00 | 899.00 | 875.00 | 876.14 | 9.476 | 9,100 |
| 2024-04-12 | 875.99 | 875.99 | 873.18 | 874.71 | 9.461 | 18,200 |
| 2024-04-11 | 881.50 | 891.97 | 881.50 | 891.97 | 9.648 | 5,850 |
| 2024-04-10 | 869.46 | 872.10 | 869.46 | 872.10 | 9.433 | 5,550 |
| 2024-04-09 | 867.49 | 869.13 | 867.49 | 869.13 | 9.401 | 4,050 |
| 2024-04-08 | 862.00 | 869.93 | 862.00 | 869.93 | 9.409 | 8,200 |
| 2024-04-05 | 869.34 | 869.34 | 863.09 | 866.68 | 9.374 | 7,650 |
| 2024-04-04 | 848.86 | 850.34 | 848.86 | 850.34 | 9.197 | 4,050 |
| 2024-04-03 | 882.57 | 882.57 | 882.57 | 882.57 | 9.546 | 150 |
| 2024-04-02 | 873.63 | 876.78 | 872.64 | 876.78 | 9.483 | 11,650 |
| 2024-04-01 | 897.50 | 899.20 | 897.50 | 899.20 | 9.726 | 3,450 |
| 2024-03-28 | 868.50 | 875.39 | 868.50 | 875.39 | 9.468 | 300 |
| 2024-03-27 | 863.01 | 863.01 | 861.80 | 861.80 | 9.321 | 10,800 |
| 2024-03-26 | 867.75 | 867.75 | 864.43 | 864.43 | 9.350 | 1,200 |
| 2024-03-25 | 888.53 | 888.53 | 888.53 | 888.53 | 9.611 | 50 |
| 2024-03-22 | 896.00 | 896.00 | 888.75 | 888.75 | 9.613 | 850 |
| 2024-03-21 | 884.31 | 884.31 | 884.31 | 884.31 | 9.565 | 100 |
| 2024-03-20 | 853.50 | 863.11 | 853.50 | 863.11 | 9.336 | 650 |
| 2024-03-19 | 843.50 | 845.21 | 843.50 | 845.18 | 9.142 | 1,100 |
| 2024-03-18 | 865.90 | 876.16 | 865.90 | 876.08 | 9.476 | 5,550 |
| 2024-03-15 | 864.30 | 864.30 | 864.30 | 864.30 | 9.348 | 0 |
| 2024-03-14 | 865.70 | 865.70 | 864.30 | 864.30 | 9.348 | 350 |
| 2024-03-13 | 860.28 | 864.80 | 856.21 | 856.21 | 9.261 | 4,650 |
| 2024-03-12 | 864.75 | 866.15 | 857.40 | 866.15 | 9.368 | 3,150 |
| 2024-03-11 | 843.50 | 852.74 | 843.50 | 849.88 | 9.192 | 8,100 |
| 2024-03-08 | 890.47 | 890.47 | 875.56 | 875.56 | 9.470 | 6,500 |
| 2024-03-07 | 893.56 | 893.56 | 893.56 | 893.56 | 9.665 | 1,250 |
| 2024-03-06 | 888.99 | 888.99 | 888.80 | 888.80 | 9.613 | 150 |
| 2024-03-05 | 874.58 | 874.58 | 866.86 | 866.86 | 9.376 | 8,950 |
| 2024-03-04 | 897.60 | 897.60 | 887.50 | 887.50 | 9.599 | 11,050 |
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.