Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	75.700	76.180	75.610	75.950	6.434	6,510,050
2016-07-18	75.310	75.930	75.180	75.930	6.433	9,039,640
2016-07-15	75.380	75.580	74.960	75.130	6.365	16,438,860
2016-07-14	76.000	76.100	74.870	75.220	6.372	18,542,480
2016-07-13	75.540	75.890	75.370	75.550	6.400	5,432,250
2016-07-12	74.800	75.370	74.620	75.340	6.383	5,785,880
2016-07-11	73.520	74.560	73.520	74.380	6.301	5,607,670
2016-07-08	72.410	73.900	72.340	73.750	6.248	8,392,940
2016-07-07	72.160	72.900	72.080	72.240	6.120	18,936,860
2016-07-06	71.960	72.340	71.510	72.260	6.122	18,954,860
2016-07-05	72.230	72.360	71.680	72.110	6.109	12,239,960
2016-07-01	73.000	73.110	72.470	72.500	6.142	10,987,390
2016-06-30	72.370	73.250	72.020	73.250	6.205	18,196,240
2016-06-29	72.300	73.140	71.550	72.080	6.106	18,964,630
2016-06-28	71.610	72.200	71.550	71.990	6.099	21,635,010
2016-06-27	72.190	72.217	70.980	71.270	6.038	12,371,490
2016-06-24	72.970	74.460	72.500	72.550	6.146	18,882,780
2016-06-23	74.880	75.170	74.570	74.850	6.341	16,383,380
2016-06-22	73.960	74.470	73.850	74.300	6.294	13,212,100
2016-06-21	73.750	74.050	73.660	73.860	6.257	12,328,290
2016-06-20	73.300	74.010	73.280	73.650	6.239	10,011,550
2016-06-17	72.790	73.030	72.430	73.030	6.187	17,108,800
2016-06-16	72.690	73.020	72.300	72.790	6.167	5,941,220
2016-06-15	73.060	73.190	72.620	72.910	6.177	5,580,830
2016-06-14	72.440	72.750	72.160	72.630	6.153	5,081,760
2016-06-13	72.360	72.980	72.260	72.510	6.143	7,872,090
2016-06-10	73.120	73.120	72.560	72.670	6.156	7,170,740
2016-06-09	73.050	73.450	72.620	73.410	6.219	4,660,570
2016-06-08	73.080	73.390	72.810	73.180	6.200	5,934,500
2016-06-07	72.700	73.170	72.690	72.960	6.181	6,309,340
2016-06-06	72.930	73.310	72.680	72.740	6.162	7,496,130
2016-06-03	73.130	73.210	72.640	73.100	6.193	6,543,990
2016-06-02	72.980	73.650	72.745	73.270	6.207	15,298,400
2016-06-01	72.830	73.187	72.550	73.130	6.195	9,347,890
2016-05-31	72.810	73.090	72.540	72.930	6.178	11,578,330
2016-05-27	71.910	73.140	71.910	72.990	6.183	6,011,140
2016-05-26	71.680	71.990	71.540	71.920	6.093	4,578,120
2016-05-25	71.010	71.770	71.010	71.730	6.077	7,093,720
2016-05-24	70.000	71.080	69.960	70.990	6.014	9,443,930
2016-05-23	69.610	70.000	69.520	69.750	5.909	8,684,360
2016-05-20	68.440	69.750	68.370	69.590	5.895	10,209,010
2016-05-19	68.000	68.250	67.730	67.880	5.751	7,089,180
2016-05-18	67.800	68.640	67.800	68.210	5.779	8,249,750
2016-05-17	67.840	68.240	67.600	67.770	5.741	13,652,410
2016-05-16	68.120	68.160	67.320	67.900	5.752	17,142,250
2016-05-13	68.660	68.890	68.440	68.600	5.812	6,394,020
2016-05-12	69.520	69.570	68.490	68.820	5.830	6,873,110
2016-05-11	69.710	69.970	69.580	69.700	5.861	14,040,120
2016-05-10	69.450	69.860	69.120	69.850	5.873	6,833,690
2016-05-09	69.250	69.570	68.970	69.140	5.814	4,099,500
2016-05-06	69.190	69.420	68.920	69.360	5.832	7,852,230
2016-05-05	69.090	69.630	69.070	69.390	5.835	11,227,400
2016-05-04	69.180	69.820	69.030	69.100	5.810	4,330,230
2016-05-03	70.000	70.000	69.380	69.630	5.855	8,829,250
2016-05-02	70.320	70.325	69.740	70.070	5.892	8,717,340
2016-04-29	70.610	70.670	69.540	69.940	5.881	8,870,940
2016-04-28	71.970	71.970	70.720	70.820	5.955	14,856,640
2016-04-27	71.250	72.300	71.250	72.230	6.073	12,427,100
2016-04-26	71.680	72.285	71.520	71.840	6.041	10,685,990
2016-04-25	71.780	72.050	71.390	71.590	6.020	5,883,080

← NewerPage 44 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.