Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	79.400	79.790	78.640	79.020	5.122	12,880,990
2014-11-14	79.570	80.520	78.980	80.330	5.206	9,452,530
2014-11-13	79.570	80.270	79.230	79.440	5.149	10,222,930
2014-11-12	80.120	80.280	79.300	79.730	5.135	9,458,420
2014-11-11	80.630	80.850	80.000	80.190	5.165	7,995,360
2014-11-10	80.120	80.850	79.940	80.510	5.185	10,193,600
2014-11-07	81.150	81.160	79.260	80.000	5.153	15,072,560
2014-11-06	81.460	82.030	80.600	80.830	5.206	13,998,680
2014-11-05	80.320	81.650	79.540	81.280	5.235	12,125,510
2014-11-04	79.630	80.705	79.120	80.030	5.154	21,222,850
2014-11-03	79.040	80.520	79.015	79.950	5.149	18,963,020
2014-10-31	78.370	79.880	77.990	79.150	5.098	19,181,120
2014-10-30	75.980	76.410	75.150	76.360	4.918	18,239,920
2014-10-29	75.020	76.690	75.020	76.300	4.914	20,829,350
2014-10-28	75.250	76.110	74.970	76.100	4.901	21,804,950
2014-10-27	75.930	76.280	74.300	75.060	4.834	26,895,340
2014-10-24	76.170	78.630	73.290	75.900	4.888	81,838,589
2014-10-23	70.740	71.700	70.080	71.000	4.573	39,331,850
2014-10-22	71.790	71.990	70.240	70.300	4.528	12,581,360
2014-10-21	69.730	71.400	66.470	71.380	4.597	10,881,770
2014-10-20	68.270	69.590	67.840	69.560	4.480	9,514,030
2014-10-17	68.930	69.620	68.300	68.440	4.408	13,054,130
2014-10-16	66.330	68.950	66.180	68.230	4.394	16,844,630
2014-10-15	65.290	67.840	65.250	67.460	4.345	25,158,630
2014-10-14	66.520	67.500	65.510	66.420	4.278	24,307,030
2014-10-13	67.920	68.290	65.600	65.610	4.226	33,792,200
2014-10-10	72.000	72.100	67.740	68.070	4.384	67,056,959
2014-10-09	75.570	76.000	73.620	73.650	4.744	24,255,850
2014-10-08	75.750	76.040	75.170	75.840	4.885	38,462,720
2014-10-07	75.590	76.150	75.320	75.510	4.863	23,523,170
2014-10-06	76.620	76.670	75.540	76.000	4.895	15,408,190
2014-10-03	76.270	76.670	75.930	76.250	4.911	13,147,350
2014-10-02	76.260	76.900	75.575	76.650	4.937	14,033,520
2014-10-01	78.880	78.880	76.290	76.540	4.930	20,795,010
2014-09-30	79.750	79.880	78.760	78.780	5.074	13,509,410
2014-09-29	79.560	80.200	79.430	79.845	5.143	8,210,120
2014-09-26	79.510	80.190	79.410	80.060	5.156	8,389,050
2014-09-25	80.330	80.510	78.890	79.530	5.122	18,440,570
2014-09-24	79.990	80.530	79.900	80.520	5.186	14,022,450
2014-09-23	79.920	80.520	79.610	80.000	5.153	18,176,370
2014-09-22	80.520	80.780	79.890	80.090	5.158	18,986,300
2014-09-19	81.230	81.270	80.520	80.770	5.202	22,972,550
2014-09-18	79.570	80.890	79.440	80.860	5.208	14,017,480
2014-09-17	78.310	79.770	78.020	79.570	5.125	13,244,880
2014-09-16	77.110	78.400	76.960	78.280	5.042	12,493,320
2014-09-15	78.080	78.480	77.240	77.330	4.981	23,614,000
2014-09-12	78.640	78.640	78.200	78.280	5.042	14,662,720
2014-09-11	78.380	78.780	78.120	78.640	5.065	11,208,170
2014-09-10	78.800	79.050	78.270	78.670	5.067	17,549,230
2014-09-09	78.390	79.065	78.030	78.570	5.060	28,360,340
2014-09-08	78.310	79.015	78.145	78.650	5.066	18,565,700
2014-09-05	77.450	78.330	77.400	78.310	5.044	12,753,140
2014-09-04	77.720	78.140	77.340	77.600	4.998	15,320,170
2014-09-03	77.270	77.910	77.080	77.720	5.006	11,449,270
2014-09-02	76.540	77.300	76.470	77.150	4.969	13,286,020
2014-08-29	76.640	76.730	76.160	76.420	4.922	8,315,100
2014-08-28	76.270	76.440	75.930	76.330	4.916	7,945,210
2014-08-27	75.840	76.450	75.840	76.425	4.922	9,165,790
2014-08-26	75.730	76.090	75.510	75.970	4.893	12,033,970
2014-08-25	75.300	75.660	75.200	75.510	4.863	7,496,600

← NewerPage 51 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.