KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 889.85 | 889.85 | 887.38 | 887.38 | 9.598 | 2,800 |
| 2024-02-29 | 847.42 | 847.42 | 846.37 | 846.37 | 9.155 | 100 |
| 2024-02-28 | 835.00 | 835.74 | 835.00 | 835.74 | 9.040 | 650 |
| 2024-02-27 | 840.04 | 840.04 | 839.36 | 839.36 | 9.079 | 500 |
| 2024-02-26 | 845.04 | 853.26 | 845.04 | 853.26 | 9.229 | 100 |
| 2024-02-23 | 838.95 | 839.61 | 837.23 | 837.23 | 9.056 | 600 |
| 2024-02-22 | 836.00 | 850.00 | 834.37 | 849.50 | 9.188 | 13,950 |
| 2024-02-21 | 795.23 | 800.40 | 795.23 | 800.40 | 8.657 | 2,000 |
| 2024-02-20 | 800.96 | 805.08 | 800.96 | 803.01 | 8.686 | 86,150 |
| 2024-02-19 | 830.11 | 830.11 | 830.11 | 830.11 | 8.979 | 0 |
| 2024-02-16 | 841.00 | 841.00 | 830.11 | 830.11 | 8.979 | 10,200 |
| 2024-02-15 | 810.00 | 822.18 | 810.00 | 822.18 | 8.893 | 2,550 |
| 2024-02-14 | 811.13 | 815.11 | 809.04 | 815.11 | 8.160 | 700 |
| 2024-02-09 | 802.94 | 804.50 | 802.94 | 804.50 | 8.054 | 10,050 |
| 2024-02-08 | 778.00 | 778.00 | 773.96 | 773.96 | 7.748 | 11,900 |
| 2024-02-07 | 749.58 | 749.58 | 749.58 | 749.58 | 7.504 | 0 |
| 2024-02-06 | 746.03 | 749.58 | 746.03 | 749.58 | 7.504 | 10,550 |
| 2024-02-05 | 758.20 | 764.50 | 758.20 | 764.50 | 7.654 | 21,450 |
| 2024-02-02 | 749.00 | 749.99 | 749.00 | 749.99 | 7.508 | 450 |
| 2024-02-01 | 736.00 | 736.00 | 735.55 | 735.55 | 7.364 | 400 |
| 2024-01-31 | 724.43 | 725.80 | 724.43 | 725.80 | 7.266 | 450 |
| 2024-01-30 | 743.30 | 743.30 | 743.30 | 743.30 | 7.441 | 350 |
| 2024-01-29 | 734.70 | 740.00 | 734.70 | 739.57 | 7.404 | 4,650 |
| 2024-01-26 | 766.30 | 766.30 | 740.64 | 743.35 | 7.442 | 21,850 |
| 2024-01-25 | 805.00 | 805.00 | 805.00 | 805.00 | 8.059 | 100 |
| 2024-01-24 | 782.00 | 793.56 | 778.47 | 787.70 | 7.886 | 5,700 |
| 2024-01-23 | 775.00 | 775.00 | 767.99 | 768.30 | 7.692 | 4,000 |
| 2024-01-22 | 767.92 | 778.93 | 767.92 | 774.90 | 7.758 | 200 |
| 2024-01-19 | 758.90 | 758.90 | 755.73 | 755.73 | 7.566 | 11,400 |
| 2024-01-18 | 726.39 | 728.26 | 726.39 | 728.26 | 7.291 | 20,050 |
| 2024-01-17 | 693.50 | 693.50 | 693.50 | 693.50 | 6.943 | 0 |
| 2024-01-16 | 695.98 | 695.98 | 693.50 | 693.50 | 6.943 | 500 |
| 2024-01-15 | 688.27 | 688.27 | 688.27 | 688.27 | 6.891 | 50 |
| 2024-01-12 | 683.50 | 683.50 | 683.50 | 683.50 | 6.843 | 0 |
| 2024-01-11 | 683.50 | 683.50 | 683.50 | 683.50 | 6.843 | 400 |
| 2024-01-10 | 677.12 | 677.12 | 677.12 | 677.12 | 6.779 | 400 |
| 2024-01-09 | 682.78 | 685.20 | 682.78 | 685.20 | 6.860 | 200 |
| 2024-01-08 | 664.46 | 664.46 | 664.46 | 664.46 | 6.652 | 0 |
| 2024-01-05 | 664.46 | 664.46 | 664.46 | 664.46 | 6.652 | 100 |
| 2024-01-04 | 672.58 | 672.58 | 672.58 | 672.58 | 6.733 | 50 |
| 2024-01-03 | 676.87 | 682.40 | 676.87 | 678.80 | 6.796 | 2,600 |
| 2024-01-02 | 692.25 | 692.25 | 688.60 | 689.26 | 6.900 | 30,100 |
| 2023-12-28 | 712.42 | 712.42 | 712.42 | 712.42 | 7.132 | 0 |
| 2023-12-27 | 712.42 | 712.42 | 712.42 | 712.42 | 7.132 | 50 |
| 2023-12-26 | 712.27 | 712.27 | 712.27 | 712.27 | 7.131 | 15,000 |
| 2023-12-22 | 704.33 | 705.73 | 704.33 | 705.73 | 7.065 | 100 |
| 2023-12-21 | 705.00 | 705.00 | 705.00 | 705.00 | 7.058 | 400 |
| 2023-12-20 | 699.96 | 701.00 | 699.96 | 701.00 | 7.018 | 500 |
| 2023-12-19 | 700.95 | 705.02 | 700.95 | 702.49 | 7.033 | 250 |
| 2023-12-18 | 712.08 | 712.72 | 712.08 | 712.72 | 7.135 | 10,100 |
| 2023-12-15 | 727.29 | 727.29 | 720.46 | 720.46 | 7.213 | 150 |
| 2023-12-14 | 718.38 | 718.38 | 718.38 | 718.38 | 7.192 | 10,000 |
| 2023-12-13 | 697.95 | 702.20 | 697.65 | 702.20 | 7.030 | 3,100 |
| 2023-12-12 | 693.73 | 695.80 | 693.73 | 695.80 | 6.966 | 150 |
| 2023-12-11 | 692.10 | 692.40 | 690.37 | 692.40 | 6.932 | 15,450 |
| 2023-12-08 | 660.35 | 660.36 | 660.35 | 660.36 | 6.611 | 900 |
| 2023-12-07 | 665.64 | 665.64 | 665.64 | 665.64 | 6.664 | 50 |
| 2023-12-06 | 651.41 | 651.41 | 650.75 | 650.75 | 6.515 | 10,050 |
| 2023-12-05 | 661.28 | 665.83 | 657.78 | 659.28 | 6.600 | 10,000 |
| 2023-12-04 | 662.97 | 666.20 | 662.97 | 666.20 | 6.670 | 350 |
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.