Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.060	65.618	64.720	65.220	4.142	10,977,350
2014-03-03	64.460	64.830	63.900	64.320	4.085	7,581,240
2014-02-28	65.120	65.580	64.570	65.150	4.138	11,586,270
2014-02-27	65.070	65.360	64.500	64.970	4.126	8,719,820
2014-02-26	65.550	66.120	65.050	65.240	4.143	8,707,740
2014-02-25	65.350	65.460	64.640	65.270	4.145	10,815,490
2014-02-24	65.500	66.030	65.040	65.350	4.150	9,854,150
2014-02-21	64.940	65.635	64.510	64.970	4.126	16,397,310
2014-02-20	64.600	64.970	64.364	64.650	4.106	11,546,040
2014-02-19	64.400	64.690	64.070	64.400	4.090	14,336,240
2014-02-18	65.220	65.490	64.430	64.490	4.096	13,503,230
2014-02-14	64.100	65.440	64.100	65.280	4.146	14,119,170
2014-02-13	62.730	64.450	62.640	64.440	4.092	12,875,380
2014-02-12	63.490	64.190	63.470	63.790	4.023	11,237,300
2014-02-11	62.260	63.790	62.260	63.610	4.011	10,709,800
2014-02-10	62.010	62.380	61.880	62.330	3.931	9,240,800
2014-02-07	62.010	62.360	61.510	62.240	3.925	8,939,500
2014-02-06	60.910	62.640	60.895	61.830	3.899	17,429,670
2014-02-05	60.160	61.360	59.850	60.930	3.842	15,566,210
2014-02-04	60.000	60.360	59.440	60.290	3.802	16,695,320
2014-02-03	60.230	60.920	59.510	59.730	3.767	20,064,840
2014-01-31	60.690	61.655	60.620	61.470	3.876	16,383,940
2014-01-30	62.140	62.370	61.250	61.680	3.890	14,981,390
2014-01-29	61.440	61.920	61.130	61.520	3.879	13,893,410
2014-01-28	61.690	62.300	61.200	61.610	3.885	18,117,690
2014-01-27	62.220	62.370	61.180	61.700	3.891	13,927,160
2014-01-24	63.470	63.470	61.550	62.070	3.914	25,138,340
2014-01-23	63.400	63.830	62.760	63.530	4.006	18,726,340
2014-01-22	62.560	63.790	62.530	63.660	4.014	16,398,670
2014-01-21	63.220	63.270	62.330	62.440	3.937	11,012,660
2014-01-17	62.830	63.000	62.340	62.740	3.956	14,460,800
2014-01-16	63.400	63.720	62.751	63.060	3.977	10,658,750
2014-01-15	63.750	64.220	63.600	63.880	4.028	16,049,110
2014-01-14	62.440	64.300	62.420	63.860	4.027	18,025,190
2014-01-13	63.970	64.000	62.170	62.310	3.929	13,077,700
2014-01-10	62.780	63.775	62.240	63.620	4.012	9,969,080
2014-01-09	62.500	63.497	62.250	62.490	3.941	19,170,290
2014-01-08	62.570	62.760	61.980	62.300	3.929	14,445,540
2014-01-07	62.440	62.780	62.080	62.330	3.931	18,998,660
2014-01-06	63.420	63.420	62.230	62.360	3.932	10,676,190
2014-01-03	63.360	63.910	63.085	63.470	4.002	7,659,930
2014-01-02	64.000	64.110	63.130	63.380	3.997	9,827,450
2013-12-31	64.490	64.650	64.150	64.460	4.065	5,992,110
2013-12-30	63.950	64.300	63.640	64.200	4.048	5,404,360
2013-12-27	64.280	64.390	63.740	64.060	4.040	5,841,440
2013-12-26	64.130	64.280	63.840	64.120	4.043	4,415,350
2013-12-24	63.680	64.160	63.680	64.040	4.038	3,160,230
2013-12-23	63.420	63.965	63.220	63.850	4.026	6,162,320
2013-12-20	62.700	63.460	62.490	63.120	3.980	16,959,030
2013-12-19	62.650	62.750	61.950	62.700	3.954	6,707,750
2013-12-18	62.100	62.720	61.170	62.700	3.954	11,967,290
2013-12-17	61.000	62.100	60.680	61.940	3.906	10,641,270
2013-12-16	61.800	62.000	60.845	60.950	3.844	13,753,290
2013-12-13	61.260	61.490	60.840	61.180	3.858	9,053,600
2013-12-12	61.730	62.130	60.545	60.920	3.842	15,892,790
2013-12-11	62.550	62.775	61.950	61.970	3.908	7,990,010
2013-12-10	62.710	62.870	61.984	62.370	3.933	9,042,350
2013-12-09	62.620	62.970	62.410	62.780	3.959	10,809,950
2013-12-06	62.570	63.050	62.280	62.650	3.951	10,333,450
2013-12-05	61.990	62.300	61.520	61.810	3.898	16,752,930

← NewerPage 54 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.