KLA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	662.97	666.20	662.97	666.20	6.670	350
2023-12-01	660.75	669.84	660.75	669.84	6.706	100
2023-11-30	666.30	666.30	666.30	666.30	6.671	100
2023-11-29	664.96	664.96	664.96	664.96	6.657	50
2023-11-28	685.96	685.96	666.94	666.94	6.677	500
2023-11-27	688.16	688.16	685.00	685.32	6.861	4,100
2023-11-24	683.37	683.37	682.72	682.72	6.835	150
2023-11-23	685.60	685.60	685.60	685.60	6.864	0
2023-11-22	685.60	685.60	685.60	685.60	6.864	1,050
2023-11-21	675.89	675.89	675.89	675.89	6.767	150
2023-11-20	676.66	676.66	676.66	676.66	6.774	100
2023-11-17	657.00	668.80	657.00	666.46	6.672	2,200
2023-11-16	667.15	667.15	667.15	667.15	6.679	10,500
2023-11-14	662.95	662.95	662.95	662.95	6.637	50
2023-11-13	648.00	648.00	648.00	648.00	6.487	100
2023-11-10	625.16	625.16	625.16	625.16	6.259	0
2023-11-09	625.16	625.16	625.16	625.16	5.656	0
2023-11-08	618.54	625.79	618.44	625.16	5.656	25,100
2023-11-07	614.19	614.19	614.19	614.19	5.557	250
2023-11-06	612.24	612.24	605.47	608.58	5.506	7,900
2023-11-03	612.00	617.26	612.00	615.20	5.566	17,600
2023-11-01	588.75	590.40	587.10	590.40	5.342	19,650
2023-10-31	596.01	596.01	596.01	596.01	5.392	10,500
2023-10-30	572.47	582.11	572.47	582.11	5.267	150
2023-10-27	571.19	571.19	571.19	571.19	5.168	100
2023-10-26	587.67	593.36	577.03	577.03	5.221	20,150
2023-10-25	571.70	571.70	567.50	567.50	5.134	10,100
2023-10-24	587.08	587.53	586.00	587.53	5.316	11,800
2023-10-23	585.15	585.15	582.20	582.20	5.267	6,250
2023-10-20	587.04	587.04	585.23	585.23	5.295	950
2023-10-19	589.86	589.86	588.64	588.64	5.326	10,050
2023-10-18	607.10	607.10	601.23	601.23	5.440	100
2023-10-17	609.00	609.46	608.54	609.46	5.514	5,750
2023-10-16	624.95	624.95	619.25	619.25	5.603	550
2023-10-13	631.00	631.00	620.60	621.48	5.623	11,700
2023-10-11	599.18	605.00	599.18	605.00	5.474	450
2023-10-10	602.92	602.92	598.60	598.60	5.416	11,000
2023-10-09	600.11	600.11	599.98	599.98	5.428	10,100
2023-10-06	596.82	596.82	596.82	596.82	5.400	0
2023-10-05	596.74	596.82	596.74	596.82	5.400	30,050
2023-10-04	589.50	592.17	589.50	592.17	5.358	600
2023-10-03	579.50	579.50	578.26	578.26	5.232	23,900
2023-10-02	579.62	579.62	579.62	579.62	5.244	400
2023-09-29	577.26	577.26	577.26	577.26	5.223	750
2023-09-28	568.95	579.00	568.95	579.00	5.239	10,150
2023-09-27	560.85	563.55	560.85	563.55	5.099	750
2023-09-26	554.08	554.08	554.08	554.08	5.013	50
2023-09-25	560.11	560.11	560.11	560.11	5.068	200
2023-09-22	559.29	559.29	559.29	559.29	5.060	15,000
2023-09-21	550.05	552.75	550.05	551.92	4.994	2,700
2023-09-20	556.63	556.63	556.63	556.63	5.036	500
2023-09-19	554.90	556.40	554.90	556.40	5.034	700
2023-09-18	554.50	554.50	550.79	552.19	4.996	15,900
2023-09-15	553.53	553.53	553.53	553.53	5.008	30,000
2023-09-14	589.02	589.93	588.95	588.95	5.329	10,600
2023-09-13	601.75	601.75	597.53	598.30	5.413	4,600
2023-09-12	608.00	608.00	604.18	604.18	5.466	100
2023-09-11	610.08	610.08	609.45	609.45	5.514	10,150
2023-09-08	640.00	640.00	640.00	640.00	5.790	50
2023-09-06	639.60	639.60	639.60	639.60	5.787	5,000

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.