Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.550	56.650	55.700	55.710	3.462	11,173,280
2013-06-13	55.340	56.830	55.030	56.610	3.518	13,403,360
2013-06-12	56.100	56.100	55.090	55.180	3.429	20,473,740
2013-06-11	56.160	56.490	55.220	55.280	3.435	11,589,540
2013-06-10	56.700	56.810	56.240	56.740	3.526	8,680,430
2013-06-07	56.670	56.880	56.030	56.770	3.528	11,915,260
2013-06-06	56.690	56.930	55.670	56.080	3.485	9,709,390
2013-06-05	56.950	56.980	56.180	56.500	3.511	13,125,200
2013-06-04	57.040	57.560	56.640	56.980	3.541	14,853,010
2013-06-03	56.680	57.350	56.230	56.900	3.536	18,496,740
2013-05-31	56.330	56.790	56.160	56.290	3.498	23,724,310
2013-05-30	55.630	56.800	55.500	56.510	3.512	21,025,570
2013-05-29	55.450	56.050	55.005	55.620	3.456	29,504,170
2013-05-28	55.340	55.910	55.140	55.670	3.459	22,131,580
2013-05-24	54.470	55.000	54.350	54.670	3.397	12,726,260
2013-05-23	55.070	55.370	54.370	54.940	3.414	23,240,400
2013-05-22	56.150	56.720	55.380	55.480	3.448	20,337,320
2013-05-21	55.950	56.120	55.500	56.060	3.484	13,622,530
2013-05-20	55.610	56.300	55.430	55.620	3.456	20,797,870
2013-05-17	55.480	55.880	54.900	55.870	3.472	19,482,530
2013-05-16	55.260	55.690	54.995	55.210	3.431	24,645,960
2013-05-15	54.250	55.450	54.110	55.050	3.421	16,466,100
2013-05-14	53.780	54.470	53.534	54.450	3.384	15,462,500
2013-05-13	54.190	54.390	53.510	53.700	3.337	15,994,730
2013-05-10	54.290	54.780	53.810	54.470	3.385	14,285,860
2013-05-09	54.590	54.970	54.010	54.200	3.368	19,705,140
2013-05-08	54.780	54.900	54.090	54.700	3.374	13,244,320
2013-05-07	54.220	54.740	53.995	54.460	3.360	34,048,680
2013-05-06	54.250	54.365	53.850	54.060	3.335	20,573,070
2013-05-03	54.610	54.690	54.100	54.300	3.350	28,400,970
2013-05-02	53.590	54.100	53.490	53.890	3.324	20,407,930
2013-05-01	54.230	54.370	53.450	53.590	3.306	22,461,140
2013-04-30	53.150	54.500	53.020	54.250	3.347	43,249,690
2013-04-29	51.780	53.250	51.730	53.110	3.276	31,916,890
2013-04-26	51.610	53.000	50.232	52.110	3.215	78,132,879
2013-04-25	55.800	57.000	55.620	55.900	3.448	24,575,610
2013-04-24	55.120	55.550	54.880	55.490	3.423	14,798,650
2013-04-23	54.300	55.375	53.940	55.210	3.406	23,074,730
2013-04-22	53.420	54.210	52.340	53.760	3.316	15,874,400
2013-04-19	52.590	53.440	52.230	53.050	3.273	17,957,340
2013-04-18	53.320	53.930	52.730	52.870	3.261	21,369,630
2013-04-17	53.040	54.120	52.120	52.750	3.254	23,120,910
2013-04-16	52.450	53.510	52.160	53.430	3.296	18,461,070
2013-04-15	53.700	53.860	52.170	52.310	3.227	16,663,280
2013-04-12	53.790	53.850	53.040	53.770	3.317	11,568,090
2013-04-11	54.030	54.930	53.730	53.800	3.319	16,020,480
2013-04-10	52.650	54.280	52.600	54.260	3.347	19,015,420
2013-04-09	52.000	53.140	51.830	52.640	3.247	15,300,850
2013-04-08	51.620	52.000	51.296	51.990	3.207	16,112,770
2013-04-05	50.800	51.790	50.270	51.730	3.191	18,793,930
2013-04-04	51.270	51.810	51.100	51.540	3.179	12,182,780
2013-04-03	51.670	51.990	51.080	51.300	3.165	20,824,380
2013-04-02	51.590	51.890	51.290	51.400	3.171	18,190,870
2013-04-01	52.730	52.820	51.420	51.570	3.181	15,006,820
2013-03-28	51.530	52.800	51.530	52.740	3.253	15,548,410
2013-03-27	51.540	51.780	51.310	51.740	3.192	16,949,880
2013-03-26	52.570	52.680	51.460	52.050	3.211	16,827,690
2013-03-25	52.080	52.165	51.150	51.650	3.186	12,716,020
2013-03-22	51.510	51.830	50.980	51.620	3.184	19,187,440
2013-03-21	51.200	51.710	51.000	51.260	3.162	18,427,220

← NewerPage 57 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.