Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	54.570	54.790	53.730	53.950	3.228	19,813,670
2012-04-02	54.210	54.950	53.910	54.670	3.271	14,802,770
2012-03-30	54.350	54.820	53.910	54.420	3.256	15,183,250
2012-03-29	53.630	54.190	53.260	54.100	3.237	20,503,020
2012-03-28	54.950	55.150	53.550	54.050	3.234	22,882,200
2012-03-27	54.130	55.030	53.840	54.440	3.257	33,830,520
2012-03-26	53.000	54.110	52.990	54.080	3.236	24,309,900
2012-03-23	52.410	52.920	52.030	52.880	3.164	17,384,670
2012-03-22	52.380	52.740	52.065	52.280	3.128	26,308,450
2012-03-21	52.820	52.930	52.360	52.680	3.152	26,520,600
2012-03-20	52.040	52.810	51.835	52.690	3.152	27,804,410
2012-03-19	51.930	52.560	51.740	52.360	3.133	21,161,700
2012-03-16	51.790	52.050	51.220	51.990	3.110	22,530,230
2012-03-15	50.800	52.080	50.780	51.880	3.104	34,394,860
2012-03-14	50.520	51.430	50.500	50.650	3.030	24,330,000
2012-03-13	50.000	50.640	49.720	50.580	3.026	34,893,060
2012-03-12	49.290	49.960	48.940	49.820	2.981	28,960,790
2012-03-09	48.110	49.550	48.100	49.460	2.959	38,075,330
2012-03-08	47.900	48.030	47.525	47.950	2.869	28,318,710
2012-03-07	47.530	47.810	47.190	47.630	2.850	24,308,620
2012-03-06	46.790	47.480	46.660	47.330	2.832	36,344,670
2012-03-05	47.630	47.700	46.580	47.000	2.812	29,497,800
2012-03-02	47.950	48.270	47.640	47.750	2.857	19,258,700
2012-03-01	48.530	48.870	47.890	48.080	2.877	23,433,640
2012-02-29	49.090	49.300	48.230	48.390	2.895	27,485,020
2012-02-28	48.340	49.300	48.140	49.060	2.935	19,831,120
2012-02-27	47.670	48.750	47.290	48.250	2.887	21,294,800
2012-02-24	48.630	48.980	47.640	47.750	2.857	24,690,160
2012-02-23	48.440	48.750	47.960	48.550	2.905	21,773,550
2012-02-22	48.120	48.495	47.980	48.300	2.890	29,455,510
2012-02-21	48.960	49.280	48.030	48.210	2.884	38,319,570
2012-02-17	51.000	51.130	49.910	50.170	3.002	22,738,560
2012-02-16	49.140	50.840	49.030	50.680	3.032	26,912,350
2012-02-15	49.820	50.380	49.260	49.330	2.930	23,718,260
2012-02-14	49.090	49.625	48.910	49.600	2.946	20,356,890
2012-02-13	49.760	50.100	48.440	49.120	2.918	32,657,000
2012-02-10	50.130	50.350	49.210	49.410	2.935	29,106,490
2012-02-09	51.500	51.500	50.550	50.770	3.016	19,432,120
2012-02-08	50.960	51.720	50.940	51.320	3.049	19,793,280
2012-02-07	50.660	51.190	50.390	51.095	3.035	28,874,070
2012-02-06	51.650	51.690	50.780	50.830	3.020	26,229,530
2012-02-03	52.120	52.290	51.720	51.980	3.088	26,954,090
2012-02-02	51.810	51.990	51.475	51.530	3.061	18,698,540
2012-02-01	51.810	52.150	51.210	51.695	3.071	25,482,090
2012-01-31	51.750	51.780	50.500	51.110	3.036	39,917,090
2012-01-30	51.510	51.950	50.875	51.070	3.034	42,630,430
2012-01-27	51.450	53.050	50.910	52.330	3.109	68,423,959
2012-01-26	51.260	52.110	50.030	50.260	2.986	38,798,320
2012-01-25	50.980	51.500	50.530	51.240	3.044	26,836,690
2012-01-24	50.770	51.330	50.310	51.260	3.045	32,035,490
2012-01-23	51.310	51.500	50.550	50.570	3.004	29,173,630
2012-01-20	51.790	52.000	50.820	51.500	3.059	46,279,230
2012-01-19	50.020	51.450	50.020	51.030	3.031	43,328,130
2012-01-18	48.920	50.275	48.700	50.020	2.971	49,247,660
2012-01-17	48.490	49.000	48.420	48.525	2.883	26,979,930
2012-01-13	48.550	48.780	47.690	47.900	2.845	23,098,670
2012-01-12	49.390	49.530	48.730	48.800	2.899	29,372,500
2012-01-11	48.490	49.750	48.440	49.320	2.930	27,180,540
2012-01-10	48.730	49.270	48.430	48.570	2.885	23,315,690
2012-01-09	47.980	48.680	47.810	48.180	2.862	29,767,140

← NewerPage 62 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.