Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	96.470	97.490	95.560	95.730	8.282	11,229,730
2017-04-04	95.970	96.660	95.870	96.460	8.345	9,671,150
2017-04-03	95.340	96.380	94.810	95.970	8.302	9,634,380
2017-03-31	95.380	96.429	94.740	95.070	8.224	7,723,590
2017-03-30	95.740	96.120	95.460	95.640	8.274	3,957,350
2017-03-29	95.440	95.673	95.040	95.450	8.257	6,372,310
2017-03-28	95.790	96.200	95.210	95.650	8.275	7,329,540
2017-03-27	95.330	96.105	94.610	95.800	8.288	5,720,220
2017-03-24	96.050	96.910	95.300	95.720	8.281	5,146,170
2017-03-23	95.580	95.996	94.850	95.230	8.238	7,667,650
2017-03-22	94.530	95.640	93.990	95.570	8.268	10,768,460
2017-03-21	95.340	95.740	93.240	94.190	8.148	11,103,060
2017-03-20	95.020	96.340	94.610	95.120	8.229	10,135,850
2017-03-17	94.430	95.270	93.990	94.690	8.192	19,823,350
2017-03-16	93.610	94.660	93.529	94.200	8.149	8,435,950
2017-03-15	93.100	93.650	92.640	93.610	8.098	7,848,710
2017-03-14	92.860	93.390	92.050	92.870	8.034	7,122,500
2017-03-13	92.970	93.350	92.410	92.860	8.033	11,136,960
2017-03-10	92.590	93.220	91.890	93.200	8.063	13,865,730
2017-03-09	91.770	91.920	91.060	91.790	7.941	10,221,220
2017-03-08	91.270	91.890	90.790	91.550	7.920	10,894,340
2017-03-07	90.520	91.430	89.520	91.040	7.876	8,790,710
2017-03-06	90.030	91.060	89.604	90.820	7.857	7,749,300
2017-03-03	90.930	91.020	89.870	90.420	7.822	7,516,660
2017-03-02	91.350	91.580	90.650	90.730	7.849	10,913,050
2017-03-01	90.660	91.650	89.860	91.440	7.910	13,141,950
2017-02-28	90.260	90.460	89.780	90.120	7.796	9,899,380
2017-02-27	90.460	90.460	89.510	90.220	7.805	4,371,440
2017-02-24	89.460	90.350	89.110	90.290	7.811	7,624,480
2017-02-23	90.350	90.880	89.340	89.900	7.777	8,086,260
2017-02-22	90.150	90.400	89.560	90.270	7.809	8,365,880
2017-02-21	88.700	90.500	88.300	90.450	7.825	13,013,320
2017-02-17	88.260	88.470	87.410	88.460	7.653	14,311,790
2017-02-16	87.910	88.580	87.165	88.530	7.659	19,363,230
2017-02-15	86.990	87.860	86.690	87.680	7.585	7,437,370
2017-02-14	87.160	87.290	86.360	86.990	7.525	14,088,840
2017-02-13	86.800	87.480	86.720	87.220	7.545	6,987,700
2017-02-10	86.960	87.240	86.330	86.640	7.448	14,220,660
2017-02-09	86.850	87.290	86.490	86.740	7.457	8,116,720
2017-02-08	87.760	87.830	86.870	86.870	7.468	10,317,520
2017-02-07	86.890	87.720	86.890	87.660	7.536	12,569,640
2017-02-06	87.270	87.900	86.900	87.000	7.479	11,608,610
2017-02-03	87.910	88.120	87.180	87.590	7.530	12,980,640
2017-02-02	85.940	87.570	85.330	87.360	7.510	16,129,110
2017-02-01	85.540	86.060	84.900	86.040	7.397	13,996,050
2017-01-31	86.230	86.230	84.570	85.110	7.317	14,928,090
2017-01-30	85.990	86.560	85.180	86.250	7.415	16,351,580
2017-01-27	85.970	87.960	85.230	86.160	7.407	32,535,000
2017-01-26	84.650	84.820	82.970	83.250	7.157	27,157,310
2017-01-25	83.600	85.140	83.130	84.670	7.279	20,074,130
2017-01-24	82.230	83.050	81.880	82.800	7.118	11,350,930
2017-01-23	81.690	82.110	81.390	82.100	7.058	10,297,700
2017-01-20	81.000	81.880	80.680	81.560	7.012	9,650,970
2017-01-19	81.670	81.890	80.820	81.150	6.976	9,112,450
2017-01-18	80.340	81.690	80.030	81.630	7.018	12,974,610
2017-01-17	81.380	81.380	79.200	80.000	6.878	11,989,910
2017-01-13	80.130	81.580	80.110	81.440	7.001	11,482,010
2017-01-12	80.180	80.210	79.470	80.100	6.886	9,039,900
2017-01-11	79.240	80.460	79.025	80.270	6.901	12,080,740
2017-01-10	79.600	79.700	78.830	79.330	6.820	5,618,990

← NewerPage 41 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.