Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	72.300	72.490	71.450	72.100	6.154	28,182,380
2016-10-11	73.500	73.670	72.110	72.390	6.179	38,049,660
2016-10-10	72.990	73.710	72.750	73.540	6.277	49,080,230
2016-10-07	72.220	72.790	71.460	72.670	6.203	77,336,609
2016-10-06	71.960	72.400	70.370	71.790	6.128	151,089,298
2016-10-05	70.430	71.330	70.030	71.210	6.078	16,594,700
2016-10-04	70.360	70.790	70.021	70.300	6.000	17,954,080
2016-10-03	69.950	70.980	69.751	70.410	6.010	18,225,800
2016-09-30	68.900	69.860	68.630	69.710	5.950	14,662,040
2016-09-29	69.490	69.565	68.430	68.770	5.870	34,682,180
2016-09-28	70.000	70.235	69.500	69.850	5.962	10,563,670
2016-09-27	68.940	70.000	68.920	70.000	5.975	12,274,540
2016-09-26	69.260	69.860	68.760	69.000	5.890	8,466,320
2016-09-23	69.220	69.920	69.180	69.320	5.917	5,533,610
2016-09-22	70.310	70.310	69.320	69.510	5.933	15,657,940
2016-09-21	69.160	70.210	69.110	69.790	5.957	14,526,690
2016-09-20	70.030	70.100	69.180	69.180	5.905	8,312,590
2016-09-19	70.400	70.490	69.400	69.690	5.948	12,062,050
2016-09-16	70.090	70.400	69.430	70.230	5.995	15,147,940
2016-09-15	68.750	70.410	68.750	70.260	5.997	24,495,570
2016-09-14	68.990	69.360	68.540	68.900	5.881	10,119,430
2016-09-13	71.040	71.050	68.500	69.030	5.892	11,078,660
2016-09-12	69.010	70.660	68.710	70.620	6.028	13,110,620
2016-09-09	70.190	70.385	69.290	69.430	5.926	16,874,930
2016-09-08	70.660	70.730	70.180	70.460	6.014	9,731,680
2016-09-07	70.810	70.810	70.000	70.800	6.043	14,606,430
2016-09-06	70.460	70.630	68.940	70.540	6.021	11,791,870
2016-09-02	71.000	71.160	69.960	70.200	5.992	8,530,260
2016-09-01	69.560	70.770	69.340	70.740	6.038	19,355,720
2016-08-31	68.120	69.320	67.940	69.260	5.912	28,299,760
2016-08-30	68.870	69.030	68.030	68.360	5.835	11,285,620
2016-08-29	68.580	69.740	68.300	68.730	5.866	19,676,040
2016-08-26	67.280	67.640	66.890	67.520	5.763	14,014,870
2016-08-25	67.210	67.470	66.970	67.300	5.744	13,655,720
2016-08-24	68.000	68.140	67.020	67.170	5.733	13,223,860
2016-08-23	70.760	71.135	67.710	68.050	5.808	24,418,220
2016-08-22	70.800	71.220	70.350	70.520	6.019	10,074,670
2016-08-19	69.900	71.140	69.870	70.950	6.056	16,366,940
2016-08-18	69.540	69.880	69.400	69.730	5.952	6,083,730
2016-08-17	69.080	69.850	68.651	69.640	5.944	10,446,350
2016-08-16	69.110	69.380	68.930	69.190	5.906	12,184,230
2016-08-15	68.280	69.505	68.160	69.440	5.927	20,213,070
2016-08-12	67.970	68.520	67.230	68.280	5.828	28,966,510
2016-08-11	69.860	70.160	66.880	67.510	5.762	34,237,260
2016-08-10	76.450	76.450	69.100	69.470	5.885	73,692,959
2016-08-09	77.100	77.510	76.760	77.410	6.558	2,699,180
2016-08-08	77.610	77.630	77.020	77.020	6.525	5,168,650
2016-08-05	76.940	77.630	76.800	77.630	6.577	4,312,910
2016-08-04	75.950	76.810	75.950	76.800	6.506	4,015,200
2016-08-03	75.600	76.100	75.561	76.090	6.446	10,003,440
2016-08-02	76.440	76.500	75.420	75.720	6.415	8,729,000
2016-08-01	75.620	76.580	75.580	76.580	6.488	7,631,600
2016-07-29	77.200	77.390	75.460	75.710	6.414	14,463,360
2016-07-28	77.380	77.850	76.880	77.450	6.561	9,460,680
2016-07-27	76.980	77.320	76.620	77.000	6.523	4,916,250
2016-07-26	76.820	77.260	76.350	76.990	6.522	5,538,450
2016-07-25	76.090	76.490	75.970	76.490	6.480	3,448,310
2016-07-22	75.720	76.200	75.630	76.060	6.444	4,455,150
2016-07-21	76.470	76.510	75.620	75.740	6.416	4,737,020
2016-07-20	76.000	76.900	75.820	76.670	6.495	5,867,080

← NewerPage 43 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.