Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	42.560	43.170	42.380	42.910	2.530	28,016,620
2011-10-10	42.260	43.200	41.860	42.910	2.530	44,879,730
2011-10-07	40.190	42.160	40.030	41.540	2.450	55,022,569
2011-10-06	40.040	40.360	39.410	40.080	2.363	55,926,599
2011-10-05	38.760	40.240	38.050	40.150	2.368	35,390,650
2011-10-04	36.710	38.770	36.620	38.770	2.286	44,982,820
2011-10-03	38.060	38.650	36.955	37.230	2.195	38,342,540
2011-09-30	38.780	39.180	38.150	38.280	2.257	31,787,400
2011-09-29	39.640	39.870	38.260	39.030	2.302	37,752,490
2011-09-28	39.910	40.430	38.740	38.860	2.292	42,910,770
2011-09-27	40.220	40.970	39.800	40.040	2.361	53,989,839
2011-09-26	38.200	39.790	37.670	39.690	2.340	90,211,479
2011-09-23	36.990	38.100	36.530	37.730	2.225	35,944,780
2011-09-22	37.190	37.440	36.280	37.080	2.187	41,146,020
2011-09-21	38.530	39.439	37.990	38.160	2.250	42,000,560
2011-09-20	38.940	39.210	38.240	38.330	2.260	26,584,620
2011-09-19	38.660	39.007	37.855	38.770	2.286	41,721,300
2011-09-16	39.330	39.760	38.910	39.350	2.320	30,172,990
2011-09-15	38.980	39.370	38.580	39.130	2.307	30,314,930
2011-09-14	38.000	39.070	37.460	38.710	2.283	47,151,810
2011-09-13	36.500	37.820	36.410	37.710	2.224	38,671,790
2011-09-12	34.980	36.410	34.980	36.410	2.147	35,609,970
2011-09-09	35.190	36.340	34.860	35.460	2.091	34,547,870
2011-09-08	35.670	36.470	34.960	35.370	2.086	28,557,030
2011-09-07	34.730	36.010	34.360	35.780	2.110	23,684,500
2011-09-06	33.320	34.320	33.200	34.250	2.020	29,155,010
2011-09-02	35.460	35.770	34.730	34.820	2.053	23,876,120
2011-09-01	36.840	36.910	36.030	36.070	2.127	28,193,490
2011-08-31	36.930	37.720	36.350	36.680	2.163	35,602,790
2011-08-30	36.620	36.900	36.000	36.640	2.161	20,773,510
2011-08-29	35.900	36.890	35.810	36.880	2.175	16,406,680
2011-08-26	34.570	35.500	33.960	35.470	2.092	24,926,310
2011-08-25	35.280	35.680	34.250	34.480	2.033	29,788,330
2011-08-24	35.350	35.780	34.680	35.480	2.092	18,572,230
2011-08-23	34.080	35.490	33.790	35.490	2.093	22,247,570
2011-08-22	34.310	34.550	33.580	33.820	1.994	25,807,220
2011-08-19	33.990	35.000	33.600	33.670	1.986	22,403,390
2011-08-18	35.130	35.270	33.990	34.210	2.017	28,856,820
2011-08-17	36.340	37.100	35.860	36.190	2.134	25,561,870
2011-08-16	36.670	36.890	35.700	36.290	2.140	30,489,450
2011-08-15	36.110	37.050	35.900	36.970	2.180	21,872,370
2011-08-12	36.240	36.530	35.270	35.930	2.119	41,810,940
2011-08-11	35.230	36.590	34.920	36.070	2.127	62,817,809
2011-08-10	35.830	36.330	34.740	35.360	2.065	63,255,469
2011-08-09	34.860	36.250	34.350	36.190	2.113	87,256,439
2011-08-08	35.590	36.090	33.950	34.230	1.999	69,503,089
2011-08-05	37.430	38.110	35.180	36.200	2.114	54,925,719
2011-08-04	38.420	38.530	36.620	36.660	2.140	45,019,080
2011-08-03	38.550	39.140	37.640	39.080	2.282	42,151,470
2011-08-02	39.370	39.670	38.220	38.360	2.240	44,098,480
2011-08-01	39.840	40.340	39.210	39.920	2.331	35,096,890
2011-07-29	40.230	41.710	39.450	39.820	2.325	45,330,440
2011-07-28	41.610	42.950	40.900	41.710	2.435	34,197,170
2011-07-27	43.300	43.420	41.620	41.770	2.439	30,832,970
2011-07-26	44.060	44.600	43.670	43.710	2.552	21,178,780
2011-07-25	43.450	44.210	43.330	44.040	2.571	23,962,950
2011-07-22	42.970	44.410	42.940	44.110	2.575	21,221,680
2011-07-21	42.400	43.220	41.880	42.985	2.510	24,553,830
2011-07-20	42.290	42.860	42.280	42.400	2.476	29,778,030
2011-07-19	40.890	42.470	40.890	42.440	2.478	29,987,670

← NewerPage 64 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.