Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	64.380	66.340	64.380	65.450	5.459	12,551,490
2016-01-27	65.220	65.400	64.310	64.430	5.374	15,779,860
2016-01-26	64.640	65.310	64.460	65.140	5.433	10,746,540
2016-01-25	65.020	65.260	64.560	64.650	5.392	12,515,840
2016-01-22	65.640	65.870	64.670	65.090	5.429	9,952,740
2016-01-21	65.300	65.320	64.350	64.630	5.390	9,811,240
2016-01-20	64.210	65.570	63.980	65.060	5.426	29,709,120
2016-01-19	65.500	65.500	64.070	64.320	5.364	9,209,820
2016-01-15	64.110	65.180	63.640	64.550	5.384	17,507,170
2016-01-14	65.030	67.140	64.810	66.660	5.560	24,852,310
2016-01-13	65.810	66.300	64.670	64.780	5.403	12,450,140
2016-01-12	65.920	66.456	65.150	65.750	5.484	7,447,960
2016-01-11	65.760	65.760	64.830	65.510	5.464	12,444,510
2016-01-08	66.140	66.310	64.700	65.240	5.441	16,767,140
2016-01-07	65.420	66.660	65.410	65.940	5.500	17,895,600
2016-01-06	67.710	68.240	66.090	66.580	5.553	15,253,330
2016-01-05	68.380	69.050	68.370	68.740	5.733	20,998,150
2016-01-04	68.030	69.180	68.000	68.690	5.729	21,852,980
2015-12-31	69.490	69.910	69.210	69.350	5.784	8,540,960
2015-12-30	69.850	70.200	69.660	69.690	5.812	6,966,230
2015-12-29	69.640	70.280	69.600	69.900	5.830	9,922,660
2015-12-28	69.280	69.430	68.810	69.400	5.788	7,743,630
2015-12-24	69.200	69.700	69.200	69.510	5.797	3,701,750
2015-12-23	69.310	69.490	69.137	69.250	5.776	4,372,460
2015-12-22	68.350	69.110	67.870	69.080	5.761	6,501,250
2015-12-21	67.380	68.390	67.060	68.370	5.702	15,640,600
2015-12-18	67.720	68.130	66.830	66.860	5.576	47,935,320
2015-12-17	69.250	69.390	68.050	68.050	5.676	12,674,980
2015-12-16	68.960	69.390	68.060	69.075	5.761	17,155,470
2015-12-15	67.990	69.370	67.950	68.880	5.745	15,564,440
2015-12-14	68.100	68.130	67.220	67.630	5.641	10,268,960
2015-12-11	67.530	68.290	67.530	67.870	5.661	8,582,900
2015-12-10	67.580	68.990	67.470	68.490	5.712	12,270,300
2015-12-09	68.620	68.810	67.550	67.580	5.636	13,873,690
2015-12-08	66.960	69.050	66.960	68.730	5.732	15,718,740
2015-12-07	67.430	67.950	67.120	67.480	5.628	13,745,510
2015-12-04	66.770	67.950	66.770	67.570	5.636	9,809,400
2015-12-03	67.860	68.120	66.610	66.610	5.555	16,912,450
2015-12-02	67.610	68.360	67.610	67.720	5.648	13,930,630
2015-12-01	66.770	68.000	66.770	67.900	5.663	14,219,310
2015-11-30	66.630	67.115	66.450	66.470	5.544	17,831,000
2015-11-27	66.400	66.730	66.305	66.540	5.550	5,082,370
2015-11-25	66.610	66.700	66.230	66.370	5.535	11,843,190
2015-11-24	66.440	66.940	66.160	66.460	5.543	19,968,740
2015-11-23	66.920	67.100	66.410	66.660	5.560	17,095,140
2015-11-20	67.000	67.490	66.720	67.020	5.590	8,413,660
2015-11-19	67.470	67.470	66.630	66.900	5.580	13,808,930
2015-11-18	66.500	67.150	66.340	67.100	5.596	13,562,670
2015-11-17	66.310	67.090	66.170	66.690	5.562	14,446,790
2015-11-16	65.830	66.380	65.290	66.350	5.534	23,352,740
2015-11-13	65.950	66.380	65.630	65.680	5.478	17,953,490
2015-11-12	66.230	66.380	65.745	65.860	5.493	29,153,410
2015-11-11	66.760	67.415	66.565	66.900	5.536	11,445,410
2015-11-10	66.980	67.180	66.480	66.760	5.525	7,874,150
2015-11-09	66.710	67.020	66.450	66.920	5.538	21,274,540
2015-11-06	66.740	67.140	66.440	66.850	5.532	12,150,000
2015-11-05	67.030	67.350	66.430	67.000	5.544	17,665,360
2015-11-04	66.290	66.960	66.290	66.830	5.530	19,030,740
2015-11-03	66.490	66.640	66.170	66.500	5.503	26,228,870
2015-11-02	67.000	67.390	66.500	66.550	5.507	29,384,080

← NewerPage 46 of 79 · 4,733 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.