Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	93.500	93.500	91.260	91.510	7.959	13,200,740
2017-06-29	95.360	95.360	91.090	92.510	8.046	16,157,830
2017-06-28	94.580	95.980	92.950	95.740	8.327	15,938,790
2017-06-27	95.720	95.960	93.700	93.870	8.164	13,470,910
2017-06-26	98.320	98.710	95.890	96.020	8.351	12,391,410
2017-06-23	96.680	98.060	96.620	97.950	8.519	15,953,300
2017-06-22	97.950	98.581	96.350	96.670	8.408	7,787,340
2017-06-21	97.770	98.295	97.010	98.010	8.524	10,380,420
2017-06-20	100.86	101.20	97.480	97.580	8.487	13,957,910
2017-06-19	98.750	101.42	98.495	101.02	8.786	16,046,040
2017-06-16	97.460	98.815	96.874	97.700	8.497	17,207,180
2017-06-15	97.230	98.370	96.640	97.070	8.443	16,036,130
2017-06-14	101.44	102.71	97.630	98.550	8.571	15,900,580
2017-06-13	101.97	102.91	100.15	101.42	8.821	10,643,180
2017-06-12	100.54	101.92	98.130	101.14	8.797	24,948,860
2017-06-09	109.25	109.59	100.56	101.98	8.870	18,881,640
2017-06-08	108.93	109.21	107.90	108.93	9.474	8,991,810
2017-06-07	108.00	108.93	107.65	108.67	9.452	10,991,220
2017-06-06	106.39	108.28	105.70	107.80	9.376	14,139,140
2017-06-05	105.90	106.79	105.53	106.40	9.254	12,275,290
2017-06-02	105.51	105.93	104.82	105.88	9.209	18,409,430
2017-06-01	104.00	105.10	104.00	104.75	9.111	13,861,880
2017-05-31	105.10	105.15	103.38	104.00	9.045	20,057,650
2017-05-30	104.85	105.67	104.52	104.54	9.092	10,628,270
2017-05-26	104.75	104.80	103.91	104.74	9.110	5,664,900
2017-05-25	103.50	105.14	103.35	104.85	9.119	6,919,380
2017-05-24	103.11	103.64	102.61	103.28	8.983	6,813,570
2017-05-23	102.97	103.08	102.04	102.49	8.914	9,521,080
2017-05-22	102.20	102.88	101.63	102.71	8.933	9,023,160
2017-05-19	101.36	102.56	101.10	101.78	8.852	9,709,660
2017-05-18	99.650	101.12	99.160	100.85	8.771	13,876,970
2017-05-17	101.42	101.53	99.830	99.880	8.687	13,436,370
2017-05-16	101.67	102.37	101.47	102.33	8.900	11,581,910
2017-05-15	100.09	101.81	100.09	101.25	8.806	15,062,660
2017-05-12	100.39	101.00	99.500	100.04	8.701	9,075,090
2017-05-11	100.29	100.73	99.570	100.26	8.720	8,670,540
2017-05-10	101.14	101.29	100.40	100.76	8.717	11,550,400
2017-05-09	100.70	101.47	100.61	100.81	8.721	7,878,070
2017-05-08	101.01	101.03	100.25	100.50	8.694	9,683,980
2017-05-05	101.47	101.80	99.800	100.94	8.732	9,860,520
2017-05-04	100.20	100.85	99.590	100.81	8.721	9,034,850
2017-05-03	99.680	100.02	99.085	99.450	8.603	10,193,480
2017-05-02	99.370	99.790	98.470	99.720	8.627	14,838,790
2017-05-01	98.710	99.500	97.470	99.170	8.579	18,020,290
2017-04-28	100.28	103.98	97.840	98.220	8.497	30,664,580
2017-04-27	101.29	104.22	101.29	103.59	8.961	27,062,510
2017-04-26	101.78	101.78	100.63	100.80	8.720	7,911,100
2017-04-25	101.12	101.81	100.44	101.71	8.799	10,077,360
2017-04-24	99.710	100.98	99.210	100.83	8.723	14,190,370
2017-04-21	98.570	98.650	97.670	98.370	8.510	7,991,130
2017-04-20	98.000	98.820	97.620	98.510	8.522	10,219,890
2017-04-19	95.690	97.660	95.565	97.590	8.442	15,631,460
2017-04-18	94.940	95.850	94.320	94.600	8.184	14,167,020
2017-04-17	94.520	95.740	94.330	95.500	8.262	15,428,770
2017-04-13	94.980	96.310	94.220	95.330	8.247	11,349,030
2017-04-12	95.760	95.985	94.730	95.210	8.237	10,410,370
2017-04-11	96.150	96.190	93.610	95.500	8.262	14,061,130
2017-04-10	96.750	96.970	95.850	96.330	8.333	14,727,250
2017-04-07	96.240	96.660	96.080	96.540	8.352	11,281,260
2017-04-06	95.730	96.190	94.880	96.170	8.320	9,807,300

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-12	10:1
2000-01-19	2:1
1995-10-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.2300 USD
2026-05-18	2.3000 USD
2026-02-17	1.9000 USD
2025-11-17	1.9000 USD
2025-08-18	1.9000 USD
2025-05-19	1.9000 USD
2025-02-24	1.7000 USD
2024-11-18	1.7000 USD
2024-08-15	1.4500 USD
2024-05-14	1.4500 USD
2024-02-15	1.4500 USD
2023-11-14	1.4500 USD
2023-08-14	1.3000 USD
2023-05-12	1.3000 USD
2023-02-10	1.3000 USD
2022-11-14	1.3000 USD
2022-08-12	1.3000 USD
2022-05-13	1.0500 USD
2022-02-11	1.0500 USD
2021-11-12	1.0500 USD
2021-08-13	1.0500 USD
2021-05-14	0.9000 USD
2021-02-18	0.9000 USD
2020-11-13	0.9000 USD
2020-08-14	0.9000 USD
2020-05-15	0.8500 USD
2020-02-20	0.8500 USD
2019-11-15	0.8500 USD
2019-08-14	0.7500 USD
2019-05-14	0.7500 USD
2019-02-14	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.