Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	47.910	48.000	46.900	47.500	2.862	14,828,230
2012-06-27	47.850	48.330	47.570	48.110	2.899	13,350,090
2012-06-26	47.260	47.660	46.760	47.460	2.859	16,386,700
2012-06-25	48.080	48.090	46.750	47.060	2.835	22,627,540
2012-06-22	48.580	48.960	48.300	48.490	2.922	52,782,919
2012-06-21	49.560	49.800	48.240	48.420	2.917	20,867,250
2012-06-20	49.750	50.145	49.300	49.750	2.997	17,410,200
2012-06-19	49.680	50.000	49.270	49.550	2.985	23,164,400
2012-06-18	48.170	49.480	48.030	49.420	2.978	18,492,600
2012-06-15	47.500	48.320	47.350	48.310	2.911	24,327,430
2012-06-14	47.530	47.820	46.790	47.310	2.850	16,384,380
2012-06-13	47.530	48.390	47.230	47.440	2.858	22,183,320
2012-06-12	47.130	47.660	46.746	47.650	2.871	19,224,990
2012-06-11	47.890	48.145	46.930	46.990	2.831	22,067,540
2012-06-08	45.890	47.380	45.690	47.330	2.852	25,266,770
2012-06-07	46.950	47.070	45.890	45.940	2.768	19,365,100
2012-06-06	45.350	46.560	45.260	46.530	2.803	19,094,810
2012-06-05	44.750	45.390	44.555	44.970	2.709	22,215,490
2012-06-04	44.710	45.320	44.056	44.650	2.690	18,236,460
2012-06-01	45.100	45.440	44.260	44.560	2.685	26,145,860
2012-05-31	45.860	46.080	45.000	45.830	2.761	21,841,590
2012-05-30	46.400	46.530	45.860	45.970	2.770	23,974,190
2012-05-29	46.740	47.140	46.380	46.840	2.822	25,433,350
2012-05-25	45.780	46.490	45.700	46.150	2.781	20,004,610
2012-05-24	46.130	46.130	45.270	45.740	2.756	17,589,900
2012-05-23	45.710	45.970	44.775	45.900	2.765	42,663,100
2012-05-22	46.290	46.340	45.820	46.000	2.772	22,203,690
2012-05-21	45.710	46.270	45.390	46.200	2.784	26,951,740
2012-05-18	46.320	46.700	45.550	45.560	2.745	28,725,370
2012-05-17	47.110	47.480	46.240	46.240	2.786	28,545,870
2012-05-16	48.830	48.910	47.080	47.110	2.838	42,438,470
2012-05-15	49.900	50.290	49.500	49.640	2.991	20,620,820
2012-05-14	49.480	50.140	49.150	49.980	3.011	19,212,330
2012-05-11	49.940	50.550	49.890	50.030	3.014	38,508,560
2012-05-10	50.070	50.380	49.550	50.000	3.012	31,079,680
2012-05-09	49.130	50.370	48.930	50.030	2.993	25,965,270
2012-05-08	49.300	50.130	48.820	49.900	2.985	29,949,990
2012-05-07	49.530	49.910	49.400	49.730	2.975	18,715,710
2012-05-04	50.460	50.620	49.605	49.860	2.983	21,139,450
2012-05-03	51.890	51.890	50.590	50.820	3.040	23,956,380
2012-05-02	51.850	52.070	51.330	51.860	3.103	20,172,260
2012-05-01	52.210	52.850	51.850	52.230	3.125	16,281,930
2012-04-30	52.270	52.370	51.830	52.135	3.119	19,456,900
2012-04-27	52.880	53.000	51.280	52.290	3.128	46,685,110
2012-04-26	53.420	55.430	53.420	55.110	3.297	51,894,199
2012-04-25	52.400	53.220	52.270	53.200	3.183	16,546,310
2012-04-24	51.990	52.290	51.240	51.630	3.089	16,543,340
2012-04-23	52.290	52.300	51.310	51.890	3.104	14,747,730
2012-04-20	53.500	53.600	52.480	52.630	3.149	18,530,410
2012-04-19	53.490	54.510	52.930	53.370	3.193	17,200,280
2012-04-18	53.190	53.630	52.410	53.490	3.200	21,993,860
2012-04-17	52.980	53.945	52.844	53.480	3.200	15,241,300
2012-04-16	52.910	53.130	52.140	52.680	3.152	14,962,550
2012-04-13	53.720	53.750	52.720	52.720	3.154	16,777,190
2012-04-12	53.500	54.190	52.670	53.730	3.215	19,217,350
2012-04-11	52.540	53.560	52.432	53.200	3.183	25,997,030
2012-04-10	53.240	53.425	51.860	52.060	3.115	22,708,200
2012-04-09	53.040	53.490	52.610	53.280	3.188	16,046,440
2012-04-05	52.910	53.740	52.850	53.660	3.210	12,462,180
2012-04-04	53.650	53.870	52.800	53.140	3.179	23,509,000

← NewerPage 61 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.