Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.530	47.610	46.890	47.130	2.861	19,874,790
2012-09-21	47.420	47.940	47.410	47.660	2.893	25,925,840
2012-09-20	48.190	48.190	47.390	47.590	2.889	34,023,850
2012-09-19	49.190	49.350	48.280	48.430	2.940	62,823,649
2012-09-18	51.860	51.860	50.750	50.850	3.087	23,250,290
2012-09-17	51.860	52.210	51.400	51.850	3.148	18,645,150
2012-09-14	51.730	52.990	51.480	52.480	3.186	17,718,450
2012-09-13	51.480	51.640	50.740	51.480	3.125	27,106,850
2012-09-12	52.190	52.680	51.440	51.490	3.126	18,142,580
2012-09-11	52.080	52.570	51.680	51.830	3.147	21,818,510
2012-09-10	51.810	52.770	51.580	52.170	3.167	19,322,220
2012-09-07	51.310	52.140	50.800	51.850	3.148	22,867,280
2012-09-06	51.600	52.490	51.520	52.420	3.182	16,002,240
2012-09-05	51.420	52.200	51.070	51.160	3.106	19,488,560
2012-09-04	51.270	52.340	50.930	52.120	3.164	21,124,080
2012-08-31	51.380	51.690	50.720	51.310	3.115	17,035,790
2012-08-30	51.290	51.770	50.870	50.890	3.089	21,551,130
2012-08-29	51.900	52.440	51.591	52.230	3.171	17,874,120
2012-08-28	51.400	51.840	50.370	51.660	3.136	40,902,850
2012-08-27	53.420	53.590	52.870	52.980	3.216	18,029,250
2012-08-24	53.060	53.660	53.000	53.360	3.239	14,509,340
2012-08-23	53.030	53.447	52.900	53.060	3.221	14,011,920
2012-08-22	53.390	53.539	52.884	53.270	3.234	15,650,700
2012-08-21	53.550	54.110	53.360	53.590	3.253	18,789,380
2012-08-20	53.350	53.480	52.600	53.300	3.236	12,215,030
2012-08-17	53.430	53.650	53.130	53.340	3.238	13,902,490
2012-08-16	52.880	53.500	52.520	53.310	3.236	17,766,620
2012-08-15	52.300	52.890	52.300	52.550	3.190	12,240,800
2012-08-14	53.150	53.180	52.130	52.290	3.174	15,283,770
2012-08-13	52.870	53.120	52.280	52.950	3.215	15,831,390
2012-08-10	52.760	53.210	52.600	53.120	3.225	8,964,890
2012-08-09	52.650	53.360	52.580	53.060	3.221	15,298,450
2012-08-08	52.750	53.170	52.402	52.910	3.188	18,865,650
2012-08-07	52.390	53.213	52.180	52.780	3.180	17,765,000
2012-08-06	52.210	52.560	51.990	52.030	3.135	14,869,720
2012-08-03	52.210	52.400	51.780	52.100	3.139	18,952,110
2012-08-02	50.710	52.340	50.480	51.600	3.109	27,459,190
2012-08-01	51.350	51.440	50.570	50.780	3.059	17,259,620
2012-07-31	51.040	51.420	50.860	50.910	3.067	26,120,140
2012-07-30	51.050	51.450	50.900	51.150	3.082	17,682,400
2012-07-27	48.650	51.170	48.250	50.910	3.067	27,110,700
2012-07-26	49.700	50.630	48.770	49.660	2.992	27,547,170
2012-07-25	48.500	49.550	48.230	48.940	2.949	23,419,900
2012-07-24	48.230	48.450	47.780	48.100	2.898	18,159,910
2012-07-23	48.370	48.440	47.620	48.230	2.906	22,296,450
2012-07-20	49.280	49.390	48.810	49.220	2.966	23,641,580
2012-07-19	48.880	49.350	48.550	49.335	2.972	23,145,590
2012-07-18	45.960	48.790	45.880	48.700	2.934	32,240,600
2012-07-17	45.950	46.260	45.410	46.020	2.773	29,000,060
2012-07-16	45.410	45.830	44.880	45.590	2.747	17,396,010
2012-07-13	45.630	46.310	45.520	45.710	2.754	18,789,750
2012-07-12	45.160	45.900	44.790	45.620	2.749	20,289,600
2012-07-11	45.630	46.230	45.130	45.540	2.744	20,166,880
2012-07-10	44.930	46.820	44.770	45.490	2.741	55,779,139
2012-07-09	45.990	46.080	45.050	45.620	2.749	29,129,880
2012-07-06	48.260	48.380	45.850	46.060	2.775	36,821,230
2012-07-05	48.600	49.169	48.160	48.800	2.940	16,549,320
2012-07-03	48.870	49.090	48.620	48.960	2.950	10,433,680
2012-07-02	49.070	49.500	48.560	48.950	2.949	16,107,120
2012-06-29	48.500	49.460	48.420	49.250	2.967	17,799,110

← NewerPage 60 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.