Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	59.030	59.215	57.800	58.730	4.772	15,331,970
2015-05-11	59.670	60.170	59.490	59.610	4.843	10,614,740
2015-05-08	59.190	60.230	59.152	59.800	4.859	15,967,350
2015-05-07	58.390	58.960	58.228	58.860	4.782	7,368,660
2015-05-06	58.560	59.120	57.770	58.260	4.734	9,237,960
2015-05-05	59.840	60.000	58.455	58.490	4.752	15,430,650
2015-05-04	60.170	60.460	60.100	60.285	4.898	7,194,090
2015-05-01	59.110	60.090	58.890	60.085	4.882	9,841,770
2015-04-30	59.110	59.580	58.450	58.800	4.777	14,785,620
2015-04-29	59.290	59.850	58.960	59.260	4.815	17,732,760
2015-04-28	59.490	59.940	58.950	59.770	4.856	11,368,790
2015-04-27	58.880	60.800	58.672	59.480	4.833	29,734,840
2015-04-24	59.710	59.860	58.160	58.890	4.785	29,649,130
2015-04-23	59.680	60.270	59.450	59.850	4.863	17,519,840
2015-04-22	59.360	60.500	59.110	60.300	4.899	12,830,040
2015-04-21	59.990	60.340	58.930	59.340	4.821	20,734,370
2015-04-20	58.390	59.040	58.056	58.560	4.758	12,081,610
2015-04-17	58.840	58.890	57.670	57.995	4.712	17,714,020
2015-04-16	59.410	60.090	58.920	59.330	4.821	21,348,740
2015-04-15	59.280	60.580	59.230	60.040	4.878	17,207,910
2015-04-14	58.850	59.600	58.480	59.360	4.823	14,844,750
2015-04-13	59.070	59.670	58.780	59.000	4.794	11,897,090
2015-04-10	58.800	59.130	58.360	59.120	4.803	11,960,340
2015-04-09	58.130	59.050	57.730	58.940	4.789	15,883,610
2015-04-08	57.630	58.250	57.630	58.050	4.717	10,049,850
2015-04-07	58.170	58.430	57.750	57.760	4.693	7,723,960
2015-04-06	57.640	58.520	57.210	58.140	4.724	12,157,500
2015-04-02	58.080	58.540	57.100	58.090	4.720	11,175,400
2015-04-01	58.270	58.350	57.210	57.750	4.692	18,462,630
2015-03-31	59.030	59.030	58.190	58.290	4.736	18,735,640
2015-03-30	59.600	59.860	59.070	59.405	4.827	11,347,230
2015-03-27	58.520	59.620	57.950	59.000	4.794	21,753,160
2015-03-26	58.280	59.020	57.490	58.430	4.747	17,794,760
2015-03-25	62.940	62.940	59.190	59.370	4.824	21,392,920
2015-03-24	63.110	63.610	62.940	62.970	5.116	9,364,600
2015-03-23	63.360	63.830	63.250	63.270	5.141	10,895,660
2015-03-20	62.660	63.690	62.390	63.540	5.163	19,375,720
2015-03-19	61.890	62.530	61.860	62.230	5.056	10,211,800
2015-03-18	61.250	62.200	60.580	61.790	5.020	14,491,020
2015-03-17	61.430	61.670	61.090	61.375	4.987	8,101,020
2015-03-16	61.000	62.030	60.860	61.920	5.031	10,644,010
2015-03-13	60.370	61.060	60.090	60.710	4.933	10,784,210
2015-03-12	60.080	60.470	59.550	60.410	4.908	11,682,900
2015-03-11	60.540	61.020	60.160	60.280	4.898	8,129,920
2015-03-10	60.680	61.055	60.090	60.150	4.887	15,454,690
2015-03-09	61.010	61.660	61.010	61.370	4.986	11,781,540
2015-03-06	61.930	62.365	60.960	61.060	4.961	14,784,210
2015-03-05	63.140	63.410	62.150	62.230	5.056	25,917,390
2015-03-04	63.500	63.900	62.830	63.150	5.131	10,527,550
2015-03-03	65.300	65.590	63.850	63.895	5.191	12,882,590
2015-03-02	65.190	66.240	65.190	65.700	5.338	13,705,080
2015-02-27	65.460	65.590	64.850	64.955	5.278	9,410,810
2015-02-26	65.900	66.120	65.130	65.510	5.323	7,756,100
2015-02-25	66.130	66.660	65.730	65.880	5.353	9,221,350
2015-02-24	64.680	66.360	64.480	66.280	5.385	11,046,960
2015-02-23	64.830	64.930	64.360	64.475	5.239	9,420,860
2015-02-20	64.550	65.190	64.200	64.970	5.279	9,953,430
2015-02-19	63.960	64.990	63.820	64.660	5.254	6,401,400
2015-02-18	63.710	64.670	63.630	64.290	5.224	10,148,790
2015-02-17	63.670	64.150	63.500	63.930	5.194	10,686,500

← NewerPage 49 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.