Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	75.150	75.490	74.850	74.980	4.829	6,031,150
2014-08-21	74.850	75.300	74.600	75.140	4.840	5,768,890
2014-08-20	74.680	75.075	74.480	74.700	4.811	6,944,590
2014-08-19	74.300	75.070	72.330	74.960	4.828	7,081,910
2014-08-18	74.440	74.520	73.880	74.370	4.790	9,890,810
2014-08-15	73.330	74.410	73.250	74.070	4.771	15,641,820
2014-08-14	72.460	73.110	72.270	73.040	4.704	8,035,430
2014-08-13	72.850	73.290	72.660	72.930	4.665	12,647,340
2014-08-12	72.320	72.980	72.210	72.820	4.658	10,802,380
2014-08-11	72.440	73.430	72.400	72.600	4.644	9,740,940
2014-08-08	71.720	72.400	71.520	72.340	4.627	9,894,640
2014-08-07	72.300	72.300	71.330	71.630	4.582	15,406,930
2014-08-06	70.910	72.370	70.910	71.880	4.598	13,069,750
2014-08-05	71.540	72.280	71.300	71.600	4.580	17,655,680
2014-08-04	71.410	72.400	71.360	72.170	4.616	12,653,210
2014-08-01	71.370	72.120	71.210	71.631	4.582	13,810,970
2014-07-31	71.550	71.910	71.070	71.490	4.573	15,842,060
2014-07-30	72.090	72.390	71.380	71.890	4.598	12,201,570
2014-07-29	72.070	72.530	71.310	71.400	4.567	13,298,080
2014-07-28	71.520	72.060	70.730	71.830	4.595	16,118,890
2014-07-25	70.380	72.340	70.100	71.600	4.580	49,683,120
2014-07-24	73.460	73.890	72.810	73.020	4.671	22,822,130
2014-07-23	74.630	74.630	73.085	73.260	4.686	26,460,190
2014-07-22	74.810	75.000	74.410	74.520	4.767	13,495,050
2014-07-21	73.980	74.900	73.960	74.620	4.773	7,701,030
2014-07-18	74.250	74.790	73.970	74.500	4.765	9,691,290
2014-07-17	73.770	74.540	73.540	74.010	4.734	22,661,480
2014-07-16	74.360	75.380	73.850	74.120	4.741	29,679,640
2014-07-15	74.780	75.140	73.860	74.230	4.748	17,734,700
2014-07-14	75.220	75.270	74.610	74.900	4.791	10,371,720
2014-07-11	74.860	74.860	74.220	74.610	4.772	9,095,250
2014-07-10	73.770	75.398	73.710	74.720	4.779	20,340,200
2014-07-09	74.050	75.010	73.680	74.860	4.788	29,314,010
2014-07-08	74.310	74.950	72.910	74.090	4.739	40,826,780
2014-07-07	74.730	75.070	73.830	74.025	4.735	25,106,870
2014-07-03	73.630	74.700	73.460	74.620	4.773	15,095,500
2014-07-02	72.780	73.450	72.740	73.240	4.685	17,560,450
2014-07-01	72.730	73.590	72.510	73.070	4.674	18,104,360
2014-06-30	71.960	72.780	71.490	72.640	4.646	19,735,490
2014-06-27	70.000	71.165	69.730	70.970	4.540	42,513,310
2014-06-26	69.800	69.963	69.140	69.960	4.475	11,502,700
2014-06-25	69.670	69.920	68.970	69.800	4.465	14,835,910
2014-06-24	70.000	70.310	69.280	69.440	4.442	14,064,220
2014-06-23	70.000	70.350	69.730	70.310	4.497	9,562,960
2014-06-20	69.200	70.020	69.070	70.000	4.478	19,637,900
2014-06-19	69.080	69.280	68.220	68.920	4.408	10,100,620
2014-06-18	69.230	69.300	68.190	69.040	4.416	7,079,770
2014-06-17	68.460	69.290	68.400	69.140	4.423	6,979,110
2014-06-16	67.950	69.000	67.950	68.700	4.394	5,741,420
2014-06-13	68.260	68.740	67.970	68.570	4.386	7,917,340
2014-06-12	67.930	68.500	67.650	67.850	4.340	15,274,190
2014-06-11	67.260	68.600	67.260	68.120	4.357	8,878,480
2014-06-10	68.110	68.250	67.420	68.110	4.357	10,206,670
2014-06-09	67.000	68.070	66.980	68.020	4.351	12,877,380
2014-06-06	66.930	67.000	66.590	66.970	4.284	6,661,020
2014-06-05	66.210	66.700	65.790	66.450	4.251	9,696,770
2014-06-04	65.700	66.360	65.670	66.250	4.238	10,879,610
2014-06-03	65.170	66.110	65.170	65.850	4.212	10,328,840
2014-06-02	65.730	66.140	65.250	65.580	4.195	5,617,420
2014-05-30	65.750	65.880	65.150	65.520	4.191	7,672,730

← NewerPage 52 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.