Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	64.140	64.260	63.550	63.640	5.171	14,198,500
2015-02-12	63.600	63.940	63.040	63.870	5.189	8,698,810
2015-02-11	63.950	64.340	63.460	63.960	5.156	8,908,850
2015-02-10	62.750	63.880	62.230	63.810	5.144	12,696,560
2015-02-09	62.010	62.495	61.530	62.210	5.015	17,890,550
2015-02-06	63.560	63.960	62.390	62.610	5.047	16,631,840
2015-02-05	63.150	63.380	62.360	63.270	5.100	12,988,020
2015-02-04	63.410	63.850	62.750	63.155	5.091	15,123,920
2015-02-03	62.030	63.540	61.920	63.470	5.117	14,829,200
2015-02-02	61.420	62.100	60.210	61.865	4.987	14,342,210
2015-01-30	62.410	63.400	61.340	61.470	4.955	16,316,060
2015-01-29	62.530	63.570	62.110	63.390	5.110	12,810,100
2015-01-28	64.010	64.440	62.740	62.760	5.059	17,016,680
2015-01-27	63.860	64.180	63.010	63.340	5.106	25,351,420
2015-01-26	64.880	65.700	64.180	65.440	5.275	30,846,620
2015-01-23	66.580	67.500	65.120	65.240	5.259	54,667,699
2015-01-22	69.490	71.130	68.675	70.950	5.720	22,744,740
2015-01-21	68.480	69.930	68.480	69.410	5.595	12,511,920
2015-01-20	68.250	69.060	67.530	68.910	5.555	15,150,920
2015-01-16	66.730	67.985	66.460	67.835	5.468	13,992,150
2015-01-15	67.250	69.090	66.360	66.870	5.391	33,014,350
2015-01-14	65.210	66.240	64.910	65.550	5.284	17,893,940
2015-01-13	67.820	68.490	65.310	65.990	5.320	14,757,190
2015-01-12	69.140	69.320	66.670	67.090	5.408	15,324,680
2015-01-09	69.290	69.550	68.340	69.170	5.576	7,140,040
2015-01-08	68.380	69.440	68.180	68.930	5.557	12,760,600
2015-01-07	66.780	67.830	66.510	67.800	5.466	16,365,940
2015-01-06	68.560	68.810	66.510	66.690	5.376	19,521,790
2015-01-05	69.770	70.050	68.680	68.720	5.540	10,770,910
2015-01-02	70.620	71.257	69.810	70.290	5.666	8,210,750
2014-12-31	71.610	71.880	70.290	70.320	5.669	9,928,950
2014-12-30	71.280	71.760	71.000	71.190	5.739	7,688,340
2014-12-29	71.500	71.930	71.310	71.640	5.775	7,051,640
2014-12-26	72.030	72.360	71.760	71.850	5.792	5,548,300
2014-12-24	72.630	72.890	71.970	72.020	5.806	4,781,880
2014-12-23	72.520	73.120	72.300	72.630	5.855	17,528,690
2014-12-22	70.900	72.350	70.300	72.160	5.817	16,473,300
2014-12-19	69.520	70.010	69.065	69.720	5.620	29,780,100
2014-12-18	68.670	69.580	68.070	69.580	5.609	11,603,760
2014-12-17	67.020	67.940	66.219	67.750	5.462	11,984,260
2014-12-16	67.470	68.200	66.680	66.720	5.379	16,647,970
2014-12-15	68.560	69.520	67.290	67.360	5.430	21,737,880
2014-12-12	68.750	69.810	68.500	68.630	5.533	18,658,550
2014-12-11	69.490	70.340	69.020	69.150	5.574	13,614,650
2014-12-10	69.820	70.370	69.040	69.130	5.573	18,991,080
2014-12-09	69.270	70.140	68.750	69.880	5.633	12,439,180
2014-12-08	70.400	70.760	69.250	69.560	5.608	15,690,880
2014-12-05	70.330	71.090	70.330	70.660	5.696	14,138,350
2014-12-04	71.140	71.710	69.970	70.330	5.670	18,534,700
2014-12-03	68.970	71.210	68.710	71.020	5.725	22,724,430
2014-12-02	68.940	69.100	68.180	68.840	5.549	19,249,850
2014-12-01	69.070	69.770	68.210	68.860	5.551	21,069,930
2014-11-28	67.680	69.620	67.500	69.440	5.598	19,440,930
2014-11-26	67.530	67.890	66.740	67.335	5.428	27,262,160
2014-11-25	83.990	84.210	83.260	84.180	5.456	25,330,800
2014-11-24	82.100	83.920	81.800	83.710	5.426	24,613,510
2014-11-21	81.780	81.780	80.545	81.515	5.283	24,349,590
2014-11-20	80.880	81.360	80.250	80.695	5.230	25,621,860
2014-11-19	80.650	81.220	80.230	81.010	5.251	19,114,850
2014-11-18	78.990	80.910	78.990	80.710	5.231	13,091,260

← NewerPage 50 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.