Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.040	44.680	43.810	44.630	2.591	33,167,260
2011-04-19	41.550	42.100	41.460	41.780	2.426	20,022,980
2011-04-18	42.110	42.410	41.380	41.580	2.414	27,118,060
2011-04-15	42.550	42.990	41.950	42.800	2.485	21,888,690
2011-04-14	41.990	42.660	41.600	42.480	2.466	23,031,190
2011-04-13	42.540	42.720	41.900	42.410	2.462	31,782,130
2011-04-12	43.200	43.200	42.090	42.360	2.459	22,657,720
2011-04-11	43.730	43.880	42.950	43.420	2.521	24,088,890
2011-04-08	44.350	44.480	43.280	43.700	2.537	20,456,340
2011-04-07	45.800	45.890	43.660	44.060	2.558	39,525,510
2011-04-06	46.370	46.610	45.480	46.170	2.680	21,330,830
2011-04-05	46.670	47.060	45.970	46.160	2.680	25,315,490
2011-04-04	47.120	47.180	46.050	46.430	2.696	18,744,730
2011-04-01	47.380	47.759	46.570	46.800	2.717	25,974,900
2011-03-31	47.640	47.810	46.670	47.320	2.747	21,540,500
2011-03-30	47.910	48.090	47.130	47.620	2.765	18,405,690
2011-03-29	47.090	47.710	46.640	47.540	2.760	16,042,950
2011-03-28	47.090	47.780	46.760	47.300	2.746	14,243,330
2011-03-25	47.400	47.820	46.840	46.860	2.721	20,094,860
2011-03-24	46.580	47.470	46.010	47.190	2.740	22,649,270
2011-03-23	45.350	46.300	44.950	46.120	2.678	20,924,210
2011-03-22	46.010	46.010	45.150	45.560	2.645	14,971,240
2011-03-21	45.470	46.380	45.380	45.955	2.668	19,035,790
2011-03-18	45.570	45.750	44.520	44.780	2.600	29,645,330
2011-03-17	45.290	46.210	44.910	45.150	2.621	25,341,350
2011-03-16	45.290	46.000	44.110	44.390	2.577	26,904,530
2011-03-15	44.720	46.000	44.040	45.580	2.646	31,412,860
2011-03-14	45.600	46.130	45.200	45.850	2.662	14,654,300
2011-03-11	45.460	46.480	45.210	46.130	2.678	17,688,220
2011-03-10	46.680	46.740	45.360	45.770	2.657	41,463,030
2011-03-09	49.550	49.600	47.270	47.500	2.758	28,188,110
2011-03-08	49.320	50.340	48.520	49.790	2.891	20,434,840
2011-03-07	51.250	51.300	48.370	49.250	2.859	38,210,950
2011-03-04	50.940	51.350	50.350	51.210	2.973	23,457,100
2011-03-03	50.210	51.830	49.960	51.150	2.970	46,051,360
2011-03-02	47.980	49.930	47.920	49.680	2.884	30,018,120
2011-03-01	49.000	49.260	47.815	47.950	2.784	26,146,840
2011-02-28	49.100	49.470	48.060	48.820	2.834	19,832,790
2011-02-25	48.050	49.040	47.780	48.960	2.842	19,925,290
2011-02-24	47.180	48.000	46.800	47.780	2.774	15,310,210
2011-02-23	47.370	47.940	46.370	47.110	2.735	21,681,630
2011-02-22	49.000	49.100	47.390	47.570	2.762	23,971,780
2011-02-18	49.730	49.980	49.040	49.890	2.896	26,502,300
2011-02-17	48.680	49.800	48.500	49.530	2.876	30,101,450
2011-02-16	48.780	48.950	48.330	48.820	2.820	22,664,580
2011-02-15	48.000	48.390	47.750	48.240	2.786	24,728,890
2011-02-14	47.130	48.431	47.060	48.180	2.783	28,330,350
2011-02-11	46.070	46.960	45.940	46.930	2.711	26,145,520
2011-02-10	45.760	46.250	45.090	46.170	2.667	29,323,780
2011-02-09	46.050	46.228	45.610	46.180	2.667	21,877,570
2011-02-08	46.100	46.200	45.370	46.200	2.668	23,976,890
2011-02-07	45.660	46.480	45.610	46.160	2.666	34,321,540
2011-02-04	44.900	45.930	44.710	45.630	2.636	19,564,580
2011-02-03	44.980	45.160	44.260	44.890	2.593	12,343,630
2011-02-02	44.730	45.430	44.630	45.160	2.608	21,191,990
2011-02-01	44.290	45.280	44.290	45.090	2.604	29,800,430
2011-01-31	43.550	44.360	43.010	44.080	2.546	28,039,410
2011-01-28	45.260	45.990	43.020	43.690	2.523	41,615,260
2011-01-27	44.450	45.000	44.360	44.680	2.581	26,267,170
2011-01-26	43.660	44.620	43.250	44.530	2.572	37,998,180

← NewerPage 66 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.