Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	63.360	63.740	60.500	61.930	3.905	37,807,750
2013-12-03	63.350	64.480	63.230	63.660	4.014	9,651,460
2013-12-02	63.600	64.297	63.520	63.650	4.014	8,561,330
2013-11-29	63.900	64.510	63.860	63.870	4.028	3,859,200
2013-11-27	64.100	64.600	63.750	64.030	4.038	11,101,570
2013-11-26	63.680	64.680	63.480	64.450	4.064	8,948,280
2013-11-25	63.520	63.660	63.180	63.460	4.002	8,642,150
2013-11-22	63.720	63.980	63.330	63.490	4.004	12,094,420
2013-11-21	62.290	63.660	61.980	63.410	3.999	9,846,780
2013-11-20	62.440	62.610	61.570	61.870	3.902	8,381,140
2013-11-19	62.380	62.870	61.830	62.020	3.911	11,984,060
2013-11-18	63.640	63.710	62.740	62.880	3.965	9,430,540
2013-11-15	62.720	63.590	61.820	63.530	4.006	19,125,350
2013-11-14	63.450	63.500	62.560	62.630	3.949	10,562,370
2013-11-13	62.830	63.930	62.580	63.930	4.003	10,310,310
2013-11-12	62.140	63.400	62.140	63.320	3.965	9,894,170
2013-11-11	63.800	63.910	62.360	62.780	3.931	19,503,480
2013-11-08	63.990	64.800	63.530	64.800	4.058	8,169,330
2013-11-07	64.440	64.850	63.680	63.860	3.999	12,289,370
2013-11-06	64.600	64.770	64.030	64.650	4.048	9,316,950
2013-11-05	63.570	64.620	63.570	63.970	4.006	15,583,410
2013-11-04	64.870	64.885	64.050	64.470	4.037	14,635,330
2013-11-01	65.890	65.898	64.290	64.890	4.063	13,808,480
2013-10-31	65.920	66.540	65.600	65.600	4.108	13,294,470
2013-10-30	66.060	66.220	65.280	65.820	4.121	16,034,300
2013-10-29	64.560	67.050	64.560	66.190	4.145	30,538,790
2013-10-28	63.600	64.970	63.600	64.750	4.054	17,182,900
2013-10-25	62.300	63.900	61.750	63.880	4.000	26,339,560
2013-10-24	64.150	64.290	63.576	63.730	3.991	19,288,450
2013-10-23	64.030	64.340	63.050	63.050	3.948	15,231,070
2013-10-22	64.840	65.250	64.450	64.820	4.059	14,630,280
2013-10-21	64.640	64.830	64.130	64.430	4.034	11,608,690
2013-10-18	63.920	64.880	63.530	64.455	4.036	17,613,200
2013-10-17	62.480	63.890	62.130	63.885	4.000	11,346,620
2013-10-16	62.090	62.970	61.760	62.830	3.934	10,855,200
2013-10-15	62.400	62.700	61.920	61.950	3.879	11,317,750
2013-10-14	61.810	62.980	61.710	62.870	3.937	9,746,850
2013-10-11	60.850	61.950	60.780	61.680	3.862	7,721,330
2013-10-10	60.040	61.280	59.860	61.200	3.832	10,732,370
2013-10-09	60.030	60.040	58.830	59.460	3.723	14,144,780
2013-10-08	60.890	61.070	59.680	59.700	3.738	10,435,320
2013-10-07	60.260	61.130	59.950	60.760	3.805	7,497,960
2013-10-04	60.460	60.990	59.960	60.800	3.807	14,718,640
2013-10-03	60.810	61.030	59.790	60.420	3.783	12,638,750
2013-10-02	60.780	60.970	60.130	60.950	3.816	10,262,200
2013-10-01	60.990	61.280	60.530	60.990	3.819	12,514,770
2013-09-30	60.410	61.040	60.335	60.850	3.810	10,875,930
2013-09-27	60.750	61.020	60.450	60.910	3.814	10,379,440
2013-09-26	61.960	61.960	60.795	60.960	3.817	13,680,640
2013-09-25	61.450	61.950	61.160	61.480	3.850	17,485,600
2013-09-24	61.430	61.500	60.840	61.140	3.828	22,339,780
2013-09-23	61.310	61.670	60.870	61.270	3.837	9,361,090
2013-09-20	61.830	62.070	61.170	61.250	3.835	16,409,100
2013-09-19	62.110	62.445	61.320	61.761	3.867	9,572,820
2013-09-18	61.800	62.110	60.930	62.010	3.883	9,740,880
2013-09-17	60.970	61.800	60.970	61.680	3.862	14,399,110
2013-09-16	60.470	61.455	60.460	61.090	3.825	20,363,310
2013-09-13	60.460	60.470	59.670	60.280	3.775	7,938,890
2013-09-12	59.830	60.410	59.650	60.200	3.770	9,481,430
2013-09-11	59.390	60.000	59.060	59.720	3.739	9,052,200

← NewerPage 55 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.