KLA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 945.30 | 945.30 | 930.25 | 930.25 | 12.744 | 424,400 |
| 2024-11-12 | 965.84 | 965.84 | 952.35 | 957.75 | 11.928 | 5,850 |
| 2024-11-11 | 969.21 | 969.21 | 949.41 | 954.99 | 11.894 | 25,500 |
| 2024-11-08 | 991.25 | 991.25 | 983.00 | 983.00 | 12.242 | 27,700 |
| 2024-11-07 | 953.20 | 953.20 | 953.20 | 953.20 | 11.871 | 0 |
| 2024-11-06 | 984.83 | 985.92 | 953.20 | 953.20 | 11.871 | 19,550 |
| 2024-11-05 | 974.25 | 974.25 | 966.35 | 966.35 | 12.035 | 11,150 |
| 2024-11-04 | 973.39 | 973.40 | 963.33 | 963.33 | 11.997 | 18,200 |
| 2024-11-01 | 981.15 | 984.35 | 981.15 | 984.35 | 12.259 | 11,250 |
| 2024-10-31 | 971.05 | 972.12 | 952.56 | 956.01 | 11.906 | 6,200 |
| 2024-10-30 | 997.72 | 997.72 | 993.06 | 993.06 | 12.368 | 500 |
| 2024-10-29 | 1,003.08 | 1,003.08 | 1,003.08 | 1,003.08 | 12.492 | 4,300 |
| 2024-10-28 | 965.00 | 965.00 | 957.95 | 962.22 | 11.984 | 3,150 |
| 2024-10-25 | 956.92 | 964.45 | 956.92 | 964.45 | 12.011 | 3,700 |
| 2024-10-24 | 945.26 | 945.26 | 945.26 | 945.26 | 11.772 | 500 |
| 2024-10-23 | 944.63 | 944.63 | 944.63 | 944.63 | 11.765 | 1,650 |
| 2024-10-22 | 956.42 | 956.42 | 952.33 | 952.33 | 11.860 | 1,900 |
| 2024-10-21 | 963.95 | 964.18 | 955.06 | 956.42 | 11.911 | 1,750 |
| 2024-10-18 | 960.45 | 968.05 | 959.50 | 966.70 | 12.039 | 3,000 |
| 2024-10-17 | 967.40 | 971.52 | 948.24 | 948.24 | 11.809 | 2,700 |
| 2024-10-16 | 988.00 | 988.00 | 970.00 | 970.00 | 12.080 | 10,300 |
| 2024-10-15 | 1,082.28 | 1,082.28 | 990.75 | 1,002.24 | 12.482 | 226,000 |
| 2024-10-14 | 1,128.07 | 1,157.05 | 1,128.07 | 1,157.05 | 14.410 | 2,400 |
| 2024-10-11 | 1,128.07 | 1,128.07 | 1,128.07 | 1,128.07 | 14.049 | 5,550 |
| 2024-10-10 | 1,110.96 | 1,139.99 | 1,110.96 | 1,139.99 | 14.198 | 2,250 |
| 2024-10-09 | 1,108.08 | 1,140.00 | 1,108.08 | 1,140.00 | 14.198 | 13,450 |
| 2024-10-08 | 1,091.40 | 1,091.40 | 1,082.85 | 1,082.85 | 13.486 | 4,050 |
| 2024-10-07 | 1,073.21 | 1,075.81 | 1,062.50 | 1,062.50 | 13.232 | 3,700 |
| 2024-10-04 | 1,068.97 | 1,069.55 | 1,068.97 | 1,069.55 | 13.320 | 10,600 |
| 2024-10-03 | 1,056.30 | 1,056.30 | 1,056.30 | 1,056.30 | 13.155 | 6,450 |
| 2024-10-02 | 1,068.11 | 1,068.11 | 1,058.85 | 1,058.85 | 13.187 | 1,800 |
| 2024-10-01 | 1,033.05 | 1,033.05 | 1,023.96 | 1,028.19 | 12.805 | 15,600 |
| 2024-09-30 | 1,065.46 | 1,065.46 | 1,065.46 | 1,065.46 | 13.269 | 0 |
| 2024-09-27 | 1,097.27 | 1,097.27 | 1,065.46 | 1,065.46 | 13.269 | 11,300 |
| 2024-09-26 | 1,097.62 | 1,097.62 | 1,097.62 | 1,097.62 | 13.670 | 10,350 |
| 2024-09-25 | 1,055.47 | 1,055.47 | 1,055.47 | 1,055.47 | 13.145 | 350 |
| 2024-09-24 | 1,038.24 | 1,055.24 | 1,038.24 | 1,055.24 | 13.142 | 184,950 |
| 2024-09-23 | 1,060.11 | 1,060.11 | 1,053.16 | 1,053.16 | 13.116 | 5,450 |
| 2024-09-20 | 1,043.50 | 1,045.71 | 1,043.50 | 1,045.71 | 13.023 | 7,350 |
| 2024-09-19 | 1,026.94 | 1,049.31 | 1,026.94 | 1,049.31 | 13.068 | 1,550 |
| 2024-09-18 | 1,006.72 | 1,006.72 | 1,006.72 | 1,006.72 | 12.538 | 2,850 |
| 2024-09-17 | 1,027.13 | 1,029.00 | 1,010.30 | 1,010.30 | 12.582 | 221,450 |
| 2024-09-16 | 1,015.09 | 1,015.09 | 1,015.09 | 1,015.09 | 12.642 | 3,800 |
| 2024-09-13 | 1,032.73 | 1,045.79 | 1,032.73 | 1,045.79 | 13.024 | 74,700 |
| 2024-09-12 | 1,045.69 | 1,045.69 | 1,032.73 | 1,032.73 | 12.862 | 8,000 |
| 2024-09-11 | 1,052.50 | 1,052.50 | 1,051.32 | 1,051.32 | 13.093 | 5,600 |
| 2024-09-10 | 1,008.89 | 1,008.89 | 1,008.89 | 1,008.89 | 12.565 | 3,150 |
| 2024-09-09 | 985.00 | 991.47 | 985.00 | 991.47 | 12.348 | 2,250 |
| 2024-09-06 | 987.42 | 987.42 | 987.42 | 987.42 | 12.297 | 1,850 |
| 2024-09-05 | 1,022.33 | 1,022.64 | 1,010.10 | 1,010.10 | 12.580 | 2,300 |
| 2024-09-04 | 1,031.10 | 1,054.00 | 1,031.08 | 1,041.18 | 12.967 | 10,450 |
| 2024-09-03 | 1,059.26 | 1,059.26 | 1,044.23 | 1,044.23 | 13.005 | 3,600 |
| 2024-09-02 | 1,138.63 | 1,138.63 | 1,138.63 | 1,138.63 | 14.181 | 0 |
| 2024-08-30 | 1,139.60 | 1,144.56 | 1,123.29 | 1,138.63 | 14.181 | 22,600 |
| 2024-08-29 | 1,152.37 | 1,152.37 | 1,115.18 | 1,123.67 | 13.994 | 14,800 |
| 2024-08-28 | 1,110.88 | 1,119.59 | 1,110.88 | 1,119.59 | 13.943 | 14,050 |
| 2024-08-27 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | 13.903 | 50 |
| 2024-08-26 | 1,105.01 | 1,105.01 | 1,096.65 | 1,097.06 | 13.663 | 28,000 |
| 2024-08-23 | 1,111.10 | 1,119.89 | 1,111.10 | 1,119.89 | 13.947 | 3,350 |
| 2024-08-22 | 1,120.95 | 1,120.95 | 1,111.10 | 1,111.10 | 13.838 | 2,400 |
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.