Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.640	40.870	39.920	40.530	2.366	21,740,360
2011-07-15	41.340	41.350	40.290	40.950	2.391	24,530,610
2011-07-14	41.800	42.450	40.590	40.750	2.379	31,484,750
2011-07-13	41.540	42.310	41.110	41.630	2.431	36,006,760
2011-07-12	41.380	42.730	40.600	41.310	2.412	79,904,169
2011-07-11	42.490	43.810	42.030	42.290	2.469	51,934,399
2011-07-08	42.010	42.430	41.620	42.250	2.467	31,070,270
2011-07-07	40.345	42.950	40.345	42.530	2.483	58,372,439
2011-07-06	40.350	40.350	39.490	39.740	2.320	23,838,500
2011-07-05	41.240	41.359	40.405	40.610	2.371	24,938,150
2011-07-01	40.530	41.631	40.210	41.450	2.420	17,392,600
2011-06-30	39.920	40.720	39.770	40.480	2.363	17,293,880
2011-06-29	40.220	40.530	39.660	39.740	2.320	16,348,840
2011-06-28	39.870	40.150	39.500	40.140	2.344	12,569,860
2011-06-27	38.930	40.030	38.600	39.800	2.324	18,476,760
2011-06-24	39.490	39.930	38.640	39.030	2.279	46,693,040
2011-06-23	38.290	39.520	38.030	39.460	2.304	24,351,640
2011-06-22	38.860	39.320	38.690	38.850	2.268	13,718,500
2011-06-21	38.290	39.190	37.860	38.970	2.275	21,611,370
2011-06-20	37.870	38.410	37.850	38.180	2.229	18,435,330
2011-06-17	38.930	38.970	37.960	38.100	2.224	30,978,320
2011-06-16	39.700	39.740	38.190	38.390	2.241	30,610,840
2011-06-15	40.070	40.240	39.440	39.550	2.309	21,824,340
2011-06-14	40.130	40.770	40.020	40.620	2.372	20,273,300
2011-06-13	40.240	40.360	39.560	39.660	2.316	14,581,830
2011-06-10	40.640	40.680	39.560	39.950	2.333	22,306,710
2011-06-09	40.520	41.220	40.190	40.870	2.386	18,532,830
2011-06-08	40.950	41.040	40.210	40.350	2.356	16,221,410
2011-06-07	40.690	41.590	40.690	41.120	2.401	19,746,570
2011-06-06	40.700	40.970	40.470	40.560	2.368	13,842,820
2011-06-03	41.160	41.440	40.670	40.720	2.377	20,008,930
2011-06-02	41.580	42.320	41.480	41.720	2.436	15,424,620
2011-06-01	42.850	43.430	41.230	41.360	2.415	38,991,190
2011-05-31	42.040	43.140	42.025	43.100	2.516	26,555,410
2011-05-27	41.280	41.945	41.250	41.620	2.430	13,713,120
2011-05-26	40.920	41.510	40.660	41.340	2.414	19,307,260
2011-05-25	40.530	41.350	40.150	41.080	2.398	23,713,810
2011-05-24	40.910	41.050	40.500	40.590	2.370	14,783,660
2011-05-23	40.430	40.960	40.130	40.700	2.376	27,085,890
2011-05-20	41.100	41.440	40.570	41.200	2.405	24,921,660
2011-05-19	41.550	42.830	40.200	41.210	2.406	43,654,900
2011-05-18	42.630	43.090	42.420	42.830	2.501	22,680,010
2011-05-17	43.330	43.350	41.670	42.590	2.487	29,723,010
2011-05-16	44.320	44.870	43.350	43.480	2.539	20,395,500
2011-05-13	44.850	45.060	44.230	44.430	2.594	21,117,660
2011-05-12	43.960	45.130	43.570	44.890	2.621	26,273,120
2011-05-11	44.630	44.980	43.850	44.300	2.572	23,233,060
2011-05-10	45.220	45.420	44.710	45.010	2.613	15,492,100
2011-05-09	45.000	45.250	44.510	45.010	2.613	15,941,350
2011-05-06	45.180	46.180	44.720	44.960	2.610	27,843,070
2011-05-05	43.470	45.510	43.060	44.520	2.585	36,293,100
2011-05-04	44.180	44.790	42.540	43.830	2.545	32,722,460
2011-05-03	43.730	44.060	42.660	43.050	2.499	22,661,450
2011-05-02	44.060	44.310	43.250	43.680	2.536	30,601,340
2011-04-29	43.520	44.940	43.300	43.900	2.549	56,249,709
2011-04-28	43.690	43.770	42.340	43.360	2.517	32,271,340
2011-04-27	44.110	44.460	43.710	44.070	2.559	16,788,000
2011-04-26	42.590	43.980	42.570	43.950	2.552	22,841,360
2011-04-25	42.590	43.030	42.270	42.660	2.477	18,574,230
2011-04-21	44.210	44.340	42.430	42.600	2.473	38,306,260

← NewerPage 65 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.