Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	47.490	48.200	47.165	47.730	2.835	27,655,060
2012-01-05	46.850	47.570	46.750	47.520	2.823	30,343,910
2012-01-04	47.380	47.640	46.880	46.910	2.787	30,489,530
2012-01-03	48.720	49.290	47.390	47.460	2.819	33,107,980
2011-12-30	48.720	49.080	48.230	48.250	2.866	10,465,050
2011-12-29	48.500	48.850	48.280	48.780	2.898	10,434,990
2011-12-28	48.870	49.150	48.300	48.370	2.873	13,254,970
2011-12-27	48.390	49.250	48.360	48.840	2.901	12,794,780
2011-12-23	48.290	48.640	47.670	48.510	2.882	8,201,990
2011-12-22	47.040	48.280	46.820	48.140	2.860	21,349,320
2011-12-21	47.580	47.810	46.230	46.910	2.787	27,312,530
2011-12-20	46.120	47.900	46.120	47.810	2.840	38,474,840
2011-12-19	46.050	46.560	45.060	45.190	2.684	33,337,090
2011-12-16	46.350	46.710	45.670	46.040	2.735	41,767,470
2011-12-15	47.830	47.830	45.780	45.960	2.730	32,743,290
2011-12-14	46.750	46.990	45.880	46.220	2.746	26,715,340
2011-12-13	47.920	48.240	46.560	46.830	2.782	25,508,210
2011-12-12	48.230	48.490	46.960	47.590	2.827	30,517,470
2011-12-09	47.830	49.260	47.340	49.000	2.911	24,181,210
2011-12-08	48.660	49.310	47.950	48.050	2.854	28,473,450
2011-12-07	49.140	49.230	48.220	49.050	2.914	31,126,700
2011-12-06	48.470	49.390	48.460	49.150	2.920	35,042,620
2011-12-05	47.960	48.710	47.290	48.690	2.892	39,264,150
2011-12-02	47.670	48.070	46.920	46.950	2.789	31,705,300
2011-12-01	46.090	47.350	45.610	47.230	2.806	30,005,640
2011-11-30	44.810	46.250	44.176	46.100	2.739	37,378,550
2011-11-29	43.450	43.640	42.770	43.300	2.572	33,243,990
2011-11-28	43.370	43.760	43.130	43.520	2.585	22,544,760
2011-11-25	42.550	43.225	42.080	42.080	2.500	10,204,920
2011-11-23	42.990	43.170	42.300	42.510	2.525	23,703,070
2011-11-22	44.180	44.480	43.210	43.310	2.573	25,012,530
2011-11-21	43.990	44.475	43.340	44.260	2.629	37,015,130
2011-11-18	45.720	45.930	44.220	44.390	2.637	40,908,850
2011-11-17	47.370	47.374	44.850	45.490	2.702	50,613,559
2011-11-16	47.840	48.660	47.440	47.540	2.824	22,305,650
2011-11-15	47.700	48.750	47.470	48.420	2.876	22,347,240
2011-11-14	48.140	48.750	47.380	47.800	2.840	25,106,500
2011-11-11	46.970	48.620	46.730	48.450	2.878	29,344,380
2011-11-10	46.190	46.740	45.370	46.350	2.753	26,855,370
2011-11-09	46.260	46.370	45.380	45.490	2.702	37,231,660
2011-11-08	47.770	48.000	46.780	47.810	2.819	25,231,260
2011-11-07	47.670	47.670	46.360	47.290	2.789	27,634,360
2011-11-04	46.870	47.620	46.220	47.480	2.800	25,099,910
2011-11-03	46.240	47.320	45.060	47.260	2.787	30,390,430
2011-11-02	45.720	46.035	45.250	45.720	2.696	25,915,150
2011-11-01	45.490	46.190	45.160	45.200	2.665	35,059,470
2011-10-31	46.780	47.670	46.730	47.090	2.777	34,329,640
2011-10-28	45.940	47.570	45.780	47.350	2.792	31,637,730
2011-10-27	46.520	48.000	46.520	47.310	2.790	44,722,780
2011-10-26	45.830	45.830	44.410	45.210	2.666	33,518,680
2011-10-25	44.990	45.700	44.280	44.820	2.643	30,208,620
2011-10-24	43.780	45.000	43.680	44.820	2.643	32,035,520
2011-10-21	43.170	43.900	42.790	43.300	2.553	24,692,230
2011-10-20	42.708	42.820	41.570	42.540	2.509	50,716,829
2011-10-19	43.650	44.330	43.050	43.220	2.549	27,867,820
2011-10-18	43.180	43.940	42.671	43.750	2.580	29,887,550
2011-10-17	43.700	43.990	42.830	43.230	2.549	33,483,780
2011-10-14	44.260	44.260	43.070	43.850	2.586	29,525,070
2011-10-13	43.420	44.080	43.420	43.760	2.580	37,776,420
2011-10-12	43.180	44.590	43.170	43.830	2.585	50,262,030

← NewerPage 63 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.