Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	42.960	43.750	42.720	43.670	2.522	44,991,560
2011-01-24	42.160	43.380	41.970	43.110	2.490	45,275,320
2011-01-21	42.230	42.450	41.720	41.830	2.416	18,612,100
2011-01-20	41.660	42.880	40.880	42.130	2.433	32,226,130
2011-01-19	42.340	42.340	41.480	41.610	2.403	22,664,990
2011-01-18	42.300	42.950	41.980	42.370	2.447	31,045,330
2011-01-14	41.840	42.750	41.280	42.110	2.432	73,519,409
2011-01-13	39.580	40.120	39.260	39.750	2.296	35,110,480
2011-01-12	38.890	39.070	38.630	38.990	2.252	15,190,980
2011-01-11	38.730	38.950	38.460	38.560	2.227	16,946,560
2011-01-10	37.490	38.690	37.340	38.650	2.232	23,724,860
2011-01-07	38.050	38.090	36.900	37.690	2.177	19,727,990
2011-01-06	37.920	38.550	37.830	38.200	2.206	17,249,670
2011-01-05	38.140	38.200	37.460	37.900	2.189	31,769,530
2011-01-04	38.700	39.000	38.260	38.480	2.223	17,130,770
2011-01-03	38.580	39.398	38.060	38.750	2.238	20,174,290
2010-12-31	39.140	39.190	38.430	38.640	2.232	15,409,860
2010-12-30	39.500	39.500	39.020	39.200	2.264	9,189,300
2010-12-29	39.740	39.770	39.180	39.490	2.281	7,929,200
2010-12-28	39.720	39.840	39.150	39.630	2.289	7,033,100
2010-12-27	39.420	39.975	39.080	39.730	2.295	6,490,380
2010-12-23	39.550	39.710	39.420	39.580	2.286	6,340,280
2010-12-22	39.600	39.690	39.330	39.680	2.292	9,579,800
2010-12-21	39.790	39.870	39.580	39.630	2.289	8,862,220
2010-12-20	40.000	40.000	39.380	39.630	2.289	12,608,600
2010-12-17	39.640	40.030	39.640	39.830	2.301	26,289,200
2010-12-16	39.270	39.690	39.130	39.680	2.292	16,824,540
2010-12-15	39.090	39.530	38.790	39.230	2.266	29,345,780
2010-12-14	39.060	39.480	38.970	39.200	2.264	16,799,780
2010-12-13	39.750	39.800	38.910	38.970	2.251	23,189,630
2010-12-10	39.950	39.950	39.400	39.480	2.280	23,894,320
2010-12-09	40.140	40.290	39.744	39.818	2.300	27,814,080
2010-12-08	39.760	40.040	39.590	40.030	2.312	18,642,460
2010-12-07	40.380	40.440	39.620	39.660	2.291	15,621,380
2010-12-06	40.000	40.030	39.530	39.810	2.299	12,661,130
2010-12-03	39.410	40.210	39.320	40.160	2.320	22,631,530
2010-12-02	38.580	39.610	38.490	39.460	2.279	30,318,190
2010-12-01	37.290	38.540	37.270	38.400	2.218	22,430,300
2010-11-30	36.770	36.910	36.500	36.670	2.118	22,778,870
2010-11-29	36.980	37.350	36.700	37.270	2.153	18,418,720
2010-11-26	37.180	37.540	37.150	37.190	2.148	5,083,020
2010-11-24	36.910	37.640	36.710	37.520	2.167	11,221,670
2010-11-23	36.600	36.780	36.250	36.460	2.106	18,067,040
2010-11-22	36.410	37.130	36.330	37.070	2.141	16,949,120
2010-11-19	36.510	36.980	36.370	36.740	2.122	18,900,540
2010-11-18	36.250	37.040	36.160	36.530	2.110	20,427,300
2010-11-17	35.880	36.310	35.620	35.800	2.068	24,350,110
2010-11-16	36.250	36.830	35.740	35.920	2.075	33,635,180
2010-11-15	36.860	37.200	36.630	36.660	2.117	18,032,520
2010-11-12	36.530	37.270	36.120	36.680	2.119	20,872,250
2010-11-11	36.190	37.072	36.050	36.960	2.135	16,524,320
2010-11-10	37.290	37.540	36.650	37.380	2.159	23,827,600
2010-11-09	37.960	38.130	37.230	37.420	2.147	21,976,650
2010-11-08	37.320	38.190	37.250	37.920	2.176	18,438,120
2010-11-05	37.810	38.140	37.370	37.570	2.156	21,299,820
2010-11-04	36.660	37.810	36.470	37.810	2.169	30,042,810
2010-11-03	35.720	36.110	35.515	36.080	2.070	26,913,660
2010-11-02	35.760	35.910	35.150	35.860	2.057	28,675,710
2010-11-01	35.770	35.990	35.273	35.560	2.040	34,172,510
2010-10-29	35.440	35.860	35.120	35.720	2.049	43,113,520

← NewerPage 67 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.