Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	59.060	59.960	58.990	59.630	3.734	16,536,810
2013-09-09	58.850	59.120	58.380	58.900	3.688	12,722,930
2013-09-06	58.920	59.430	58.000	58.760	3.679	15,458,170
2013-09-05	58.460	58.690	57.770	58.540	3.666	17,763,660
2013-09-04	55.280	58.840	55.280	58.420	3.658	32,395,510
2013-09-03	55.800	56.430	55.110	55.380	3.468	12,415,400
2013-08-30	55.660	55.870	54.900	55.150	3.453	8,921,140
2013-08-29	54.850	55.630	54.700	55.340	3.465	6,111,370
2013-08-28	54.810	55.260	54.700	54.850	3.435	9,933,300
2013-08-27	55.410	55.970	54.650	54.670	3.423	13,743,150
2013-08-26	56.810	56.965	56.310	56.400	3.532	7,716,670
2013-08-23	56.560	56.755	56.030	56.670	3.548	7,715,490
2013-08-22	56.190	56.840	56.040	56.430	3.533	10,149,830
2013-08-21	56.420	56.520	55.430	55.880	3.499	10,920,040
2013-08-20	56.480	56.720	55.690	56.350	3.528	15,200,930
2013-08-19	56.460	56.740	56.260	56.320	3.527	11,097,730
2013-08-16	56.680	57.220	56.280	56.540	3.540	24,738,310
2013-08-15	58.290	58.320	57.000	57.070	3.574	13,817,230
2013-08-14	59.180	59.180	58.450	58.770	3.680	10,059,550
2013-08-13	58.910	59.510	58.150	59.350	3.688	14,405,230
2013-08-12	57.670	58.820	57.510	58.750	3.651	11,973,710
2013-08-09	58.230	58.231	57.190	57.710	3.586	15,784,060
2013-08-08	58.660	58.900	57.710	58.430	3.631	11,499,290
2013-08-07	58.450	58.570	57.900	58.410	3.630	9,918,310
2013-08-06	58.610	58.880	58.280	58.370	3.627	8,706,590
2013-08-05	59.250	59.470	58.385	58.650	3.645	11,579,090
2013-08-02	59.930	59.950	59.205	59.500	3.697	11,616,230
2013-08-01	59.170	60.180	58.850	60.120	3.736	13,800,020
2013-07-31	58.940	59.090	58.500	58.630	3.643	14,675,590
2013-07-30	57.860	58.690	57.860	58.420	3.630	13,440,850
2013-07-29	58.660	58.680	57.590	57.760	3.589	25,842,220
2013-07-26	58.580	59.190	57.940	58.780	3.653	27,820,600
2013-07-25	59.950	60.000	59.300	59.790	3.715	20,225,510
2013-07-24	60.350	60.730	59.265	59.450	3.694	14,285,680
2013-07-23	60.550	60.774	60.055	60.120	3.736	9,598,620
2013-07-22	60.690	60.940	59.926	60.310	3.748	12,292,420
2013-07-19	60.420	60.740	60.010	60.635	3.768	18,276,430
2013-07-18	60.000	60.470	59.470	60.180	3.740	14,347,000
2013-07-17	60.000	60.380	59.770	60.160	3.738	13,392,070
2013-07-16	59.480	59.990	59.280	59.480	3.696	14,416,950
2013-07-15	60.350	60.380	59.220	59.250	3.682	19,009,410
2013-07-12	60.000	60.400	59.660	60.390	3.753	22,262,030
2013-07-11	59.650	60.000	59.250	59.930	3.724	22,266,670
2013-07-10	58.070	59.380	57.850	59.240	3.681	27,025,630
2013-07-09	56.140	58.480	55.680	58.150	3.614	40,900,720
2013-07-08	56.610	56.800	55.290	55.490	3.448	19,392,590
2013-07-05	55.470	56.600	55.250	56.470	3.509	16,759,600
2013-07-03	54.450	55.570	54.290	55.070	3.422	7,184,320
2013-07-02	55.130	55.780	54.455	54.850	3.408	12,503,960
2013-07-01	56.180	56.460	55.180	55.280	3.435	12,390,840
2013-06-28	55.190	56.625	55.000	55.730	3.463	23,008,550
2013-06-27	55.840	56.430	55.500	55.570	3.453	17,663,950
2013-06-26	56.110	56.220	55.120	55.330	3.438	16,326,410
2013-06-25	54.350	55.740	53.810	55.500	3.449	19,683,710
2013-06-24	54.510	54.610	53.380	53.810	3.344	26,066,630
2013-06-21	54.690	55.066	54.045	54.770	3.404	27,568,900
2013-06-20	55.550	55.870	54.225	54.430	3.382	17,414,400
2013-06-19	56.020	56.880	55.720	56.210	3.493	16,919,480
2013-06-18	56.190	56.670	56.010	56.390	3.504	14,533,300
2013-06-17	56.090	56.550	55.760	55.980	3.479	13,213,090

← NewerPage 56 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.