Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	51.820	52.070	51.430	51.580	3.182	14,105,410
2013-03-19	51.730	52.180	50.800	51.350	3.168	27,537,720
2013-03-18	52.320	52.630	51.550	51.730	3.191	23,975,960
2013-03-15	54.700	54.850	52.390	52.650	3.248	52,443,679
2013-03-14	55.000	55.711	54.870	54.930	3.388	12,229,070
2013-03-13	54.730	54.890	54.210	54.730	3.376	7,272,190
2013-03-12	54.660	54.950	54.130	54.640	3.371	9,453,990
2013-03-11	54.970	55.000	54.550	54.710	3.375	11,347,680
2013-03-08	55.340	55.750	54.550	55.160	3.403	11,571,420
2013-03-07	55.240	55.550	54.870	55.040	3.395	14,224,280
2013-03-06	55.760	55.760	54.810	55.000	3.393	26,912,700
2013-03-05	54.420	55.820	54.305	55.550	3.427	24,730,830
2013-03-04	54.240	54.460	53.715	53.970	3.329	17,811,610
2013-03-01	54.360	54.750	53.610	54.500	3.362	21,223,290
2013-02-28	54.700	55.270	54.220	54.760	3.378	18,105,560
2013-02-27	53.720	55.080	53.540	54.730	3.376	17,064,680
2013-02-26	53.430	54.270	53.320	53.920	3.326	16,951,030
2013-02-25	55.230	55.570	53.000	53.020	3.271	21,467,250
2013-02-22	54.280	55.030	54.280	54.780	3.379	15,767,050
2013-02-21	54.900	55.100	53.530	53.860	3.322	31,417,490
2013-02-20	56.470	56.510	54.850	54.900	3.387	16,751,580
2013-02-19	55.990	57.140	55.850	56.390	3.479	21,399,550
2013-02-15	56.130	56.280	55.335	55.760	3.440	14,837,160
2013-02-14	56.010	56.180	55.520	56.100	3.461	21,827,420
2013-02-13	56.760	57.000	56.210	56.610	3.467	14,951,970
2013-02-12	56.560	56.800	56.240	56.710	3.474	18,606,550
2013-02-11	56.670	56.890	56.260	56.380	3.453	16,722,380
2013-02-08	56.970	57.180	56.180	56.570	3.465	20,664,930
2013-02-07	56.940	56.940	55.920	56.790	3.478	22,596,760
2013-02-06	56.120	57.180	56.100	57.020	3.493	31,690,310
2013-02-05	56.190	56.640	55.860	56.550	3.464	26,343,650
2013-02-04	55.550	56.860	55.500	55.820	3.419	28,665,090
2013-02-01	55.430	56.050	55.210	55.760	3.415	19,559,700
2013-01-31	55.490	55.890	54.830	54.910	3.363	20,981,800
2013-01-30	55.890	56.000	55.060	55.170	3.379	20,985,280
2013-01-29	55.910	56.040	55.135	55.820	3.419	27,217,670
2013-01-28	56.250	56.510	55.860	56.100	3.436	21,705,870
2013-01-25	53.500	57.970	53.500	56.340	3.451	71,617,109
2013-01-24	52.220	52.560	51.770	51.970	3.183	22,007,970
2013-01-23	52.000	52.490	51.400	52.350	3.207	19,684,120
2013-01-22	51.800	51.980	51.460	51.800	3.173	18,797,220
2013-01-18	52.105	52.420	51.490	51.840	3.175	41,400,840
2013-01-17	48.560	52.000	48.500	51.890	3.178	71,260,769
2013-01-16	48.220	48.730	48.160	48.500	2.971	14,932,350
2013-01-15	48.550	48.655	48.110	48.390	2.964	16,631,470
2013-01-14	49.000	49.480	48.720	48.920	2.996	13,256,450
2013-01-11	48.690	49.230	48.400	49.190	3.013	17,717,890
2013-01-10	48.120	48.700	48.030	48.590	2.976	15,308,800
2013-01-09	47.540	47.960	47.481	47.840	2.930	10,208,500
2013-01-08	48.360	48.495	47.370	47.370	2.901	15,666,150
2013-01-07	48.650	48.720	47.880	48.630	2.979	15,479,310
2013-01-04	49.160	49.340	48.770	48.980	3.000	13,322,060
2013-01-03	50.000	50.180	48.880	49.140	3.010	22,378,390
2013-01-02	48.810	49.700	48.730	49.570	3.036	18,374,510
2012-12-31	47.130	47.760	46.760	47.760	2.925	10,322,840
2012-12-28	47.200	47.640	46.970	47.020	2.880	9,378,600
2012-12-27	47.700	47.800	46.750	47.430	2.905	14,913,760
2012-12-26	48.000	48.250	47.545	47.680	2.920	7,986,230
2012-12-24	48.080	48.790	47.730	47.810	2.928	5,713,890
2012-12-21	47.900	48.400	47.070	48.370	2.963	23,758,740

← NewerPage 58 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.