Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.060	48.700	47.705	48.510	2.971	13,673,840
2012-12-19	47.920	48.290	47.730	47.920	2.935	10,660,760
2012-12-18	47.370	47.890	47.120	47.840	2.930	12,579,340
2012-12-17	47.270	47.750	46.715	47.350	2.900	14,645,240
2012-12-14	46.670	47.550	46.350	47.181	2.890	18,666,800
2012-12-13	47.040	47.340	46.250	46.610	2.855	13,346,590
2012-12-12	47.670	47.720	46.990	47.080	2.884	12,752,000
2012-12-11	47.690	47.900	47.300	47.420	2.905	15,610,920
2012-12-10	47.140	47.810	47.140	47.420	2.905	14,418,090
2012-12-07	47.090	47.280	46.660	47.190	2.890	12,086,030
2012-12-06	46.420	47.060	46.420	46.960	2.876	11,684,060
2012-12-05	47.190	47.330	46.280	46.400	2.842	22,193,100
2012-12-04	45.420	47.230	45.220	47.190	2.890	31,571,850
2012-12-03	45.720	45.880	45.140	45.390	2.780	18,975,200
2012-11-30	45.660	45.700	44.960	45.470	2.785	22,635,150
2012-11-29	45.640	45.880	45.210	45.570	2.791	13,297,240
2012-11-28	44.560	45.550	43.850	45.530	2.789	23,321,780
2012-11-27	45.090	45.199	44.660	44.740	2.740	16,646,130
2012-11-26	44.960	45.370	44.690	45.120	2.764	16,950,590
2012-11-23	44.500	45.354	44.470	45.170	2.767	7,320,990
2012-11-21	44.330	44.360	44.020	44.130	2.703	9,789,620
2012-11-20	44.160	44.540	43.790	44.325	2.715	19,244,900
2012-11-19	44.420	44.780	43.990	44.250	2.710	25,433,060
2012-11-16	44.140	44.490	43.210	44.330	2.715	30,174,080
2012-11-15	44.810	45.070	43.750	43.970	2.693	39,594,860
2012-11-14	46.500	46.680	45.060	45.130	2.740	30,092,220
2012-11-13	47.230	47.440	46.050	46.070	2.797	27,213,130
2012-11-12	47.050	48.000	46.840	47.600	2.890	27,106,150
2012-11-09	45.650	46.600	45.600	46.240	2.807	34,193,770
2012-11-08	46.830	46.920	45.520	45.660	2.772	35,191,770
2012-11-07	48.360	48.510	46.740	46.920	2.848	25,578,840
2012-11-06	48.480	48.900	48.190	48.900	2.969	29,422,870
2012-11-05	47.710	48.480	47.480	48.235	2.928	19,094,910
2012-11-02	48.610	48.710	47.530	47.900	2.908	28,243,490
2012-11-01	46.920	48.790	46.680	48.720	2.958	23,408,570
2012-10-31	46.710	47.000	45.880	46.553	2.826	26,088,380
2012-10-26	46.830	48.300	46.200	46.630	2.831	42,789,160
2012-10-25	47.290	47.480	46.220	47.140	2.862	45,489,200
2012-10-24	46.750	47.340	46.580	47.130	2.861	27,752,410
2012-10-23	46.280	46.880	45.810	46.600	2.829	28,083,300
2012-10-22	45.770	47.010	45.720	46.940	2.850	25,739,150
2012-10-19	46.580	46.640	45.420	45.580	2.767	22,558,340
2012-10-18	45.880	46.625	45.560	46.570	2.827	32,924,380
2012-10-17	46.020	47.122	45.600	45.730	2.776	34,198,750
2012-10-16	45.880	46.590	45.530	46.315	2.812	23,640,970
2012-10-15	45.380	45.960	45.170	45.760	2.778	25,237,660
2012-10-12	44.900	45.770	44.700	45.150	2.741	22,049,250
2012-10-11	45.620	45.750	44.880	44.900	2.726	28,129,790
2012-10-10	46.380	46.440	45.440	45.550	2.765	24,557,260
2012-10-09	46.820	47.060	46.200	46.470	2.821	22,008,290
2012-10-08	46.870	46.970	46.480	46.840	2.844	13,367,030
2012-10-05	47.410	48.020	47.060	47.120	2.861	12,458,620
2012-10-04	47.390	47.670	47.060	47.150	2.862	16,700,760
2012-10-03	47.630	47.770	47.100	47.180	2.864	18,925,420
2012-10-02	47.330	47.570	46.860	47.550	2.887	19,932,160
2012-10-01	48.000	48.940	47.210	47.295	2.871	33,077,790
2012-09-28	47.580	48.100	47.040	47.705	2.896	31,756,490
2012-09-27	47.060	47.980	46.620	47.900	2.908	31,982,330
2012-09-26	46.960	46.980	46.420	46.840	2.844	32,448,100
2012-09-25	47.500	47.790	46.660	46.850	2.844	29,512,330

← NewerPage 59 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.