Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	65.480	65.710	65.040	65.650	4.199	11,721,220
2014-05-28	65.420	65.520	64.800	65.420	4.185	10,620,440
2014-05-27	64.390	65.240	64.110	65.240	4.173	11,843,270
2014-05-23	63.900	64.300	63.670	64.180	4.105	8,863,710
2014-05-22	63.720	64.050	63.450	63.640	4.071	8,269,110
2014-05-21	63.520	63.870	63.220	63.560	4.066	6,039,330
2014-05-20	63.760	63.800	62.980	63.220	4.044	10,454,670
2014-05-19	63.000	63.980	63.000	63.670	4.073	10,814,520
2014-05-16	62.120	63.630	62.120	63.150	4.039	15,520,610
2014-05-15	62.510	62.560	61.430	62.380	3.990	14,550,020
2014-05-14	62.340	63.340	62.340	62.990	4.000	9,863,460
2014-05-13	64.210	64.280	63.030	63.100	4.007	15,277,870
2014-05-12	63.500	64.450	63.330	64.120	4.072	10,703,720
2014-05-09	62.440	63.230	61.985	63.110	4.008	11,174,260
2014-05-08	62.430	63.840	62.400	62.590	3.975	11,947,920
2014-05-07	62.290	62.925	61.940	62.900	3.995	14,280,940
2014-05-06	62.820	62.850	62.061	62.300	3.957	10,034,540
2014-05-05	62.520	63.120	62.470	62.710	3.983	12,152,850
2014-05-02	63.050	63.560	62.750	63.200	4.014	10,726,360
2014-05-01	63.990	64.310	62.745	62.920	3.996	23,991,760
2014-04-30	64.100	64.880	63.820	63.990	4.064	30,108,030
2014-04-29	63.940	64.930	63.410	64.270	4.082	25,342,890
2014-04-28	63.290	63.800	62.170	63.450	4.030	22,449,900
2014-04-25	63.000	65.000	62.590	62.910	3.995	44,798,370
2014-04-24	68.020	68.590	66.500	67.740	4.302	24,694,280
2014-04-23	66.590	67.120	66.310	66.720	4.237	15,535,200
2014-04-22	66.140	67.020	65.910	66.760	4.240	9,263,130
2014-04-21	66.580	66.839	65.920	66.400	4.217	7,082,040
2014-04-17	65.610	66.630	65.590	66.110	4.199	12,936,630
2014-04-16	65.020	65.780	63.960	65.780	4.178	19,237,320
2014-04-15	66.000	66.370	65.020	66.150	4.201	12,296,480
2014-04-14	66.010	66.480	65.310	65.910	4.186	11,622,320
2014-04-11	66.130	66.870	65.330	65.500	4.160	20,640,440
2014-04-10	68.990	69.020	66.550	66.680	4.235	18,098,890
2014-04-09	68.360	68.960	67.710	68.870	4.374	10,801,370
2014-04-08	68.310	68.530	67.610	68.030	4.320	17,114,790
2014-04-07	69.390	69.390	68.050	68.810	4.370	25,623,180
2014-04-04	71.590	71.650	69.169	69.400	4.407	24,159,590
2014-04-03	70.530	71.930	70.530	71.220	4.523	16,508,340
2014-04-02	70.250	70.950	69.740	70.890	4.502	16,978,640
2014-04-01	69.560	70.040	69.070	70.020	4.447	12,802,640
2014-03-31	69.060	69.850	68.860	69.140	4.391	11,716,130
2014-03-28	68.660	69.820	68.430	68.750	4.366	8,105,760
2014-03-27	69.030	69.030	68.220	68.500	4.350	13,993,080
2014-03-26	70.260	70.780	68.970	68.990	4.381	13,667,240
2014-03-25	69.810	70.000	69.360	69.810	4.434	13,543,650
2014-03-24	70.340	70.550	69.260	69.580	4.419	18,901,660
2014-03-21	70.740	70.770	69.760	70.020	4.447	24,012,910
2014-03-20	68.080	69.960	67.960	69.935	4.441	17,912,730
2014-03-19	68.670	69.130	68.080	68.600	4.357	12,774,860
2014-03-18	67.570	68.645	67.530	68.550	4.354	12,131,620
2014-03-17	67.130	67.830	67.010	67.780	4.305	16,396,960
2014-03-14	66.460	67.220	66.460	66.880	4.247	14,294,040
2014-03-13	67.630	67.810	66.410	66.750	4.239	21,310,190
2014-03-12	65.840	67.665	65.790	67.630	4.295	17,679,410
2014-03-11	66.530	67.500	65.950	66.370	4.215	12,073,180
2014-03-10	66.940	67.130	65.905	66.140	4.200	11,685,120
2014-03-07	66.420	67.160	66.120	66.850	4.246	13,141,680
2014-03-06	65.440	66.235	65.290	66.130	4.200	8,308,520
2014-03-05	65.290	65.560	64.880	65.460	4.157	6,022,940

← NewerPage 53 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.