Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	35.780	36.190	35.410	35.480	2.036	62,863,579
2010-10-27	35.690	36.580	35.560	36.560	2.098	31,989,630
2010-10-26	36.630	36.680	35.780	35.990	2.065	35,047,860
2010-10-25	36.220	37.060	36.160	36.810	2.112	30,945,380
2010-10-22	36.000	36.200	35.740	35.990	2.065	35,632,570
2010-10-21	35.740	36.080	35.520	35.900	2.060	33,044,910
2010-10-20	35.320	35.800	35.020	35.590	2.042	23,679,590
2010-10-19	35.200	36.210	34.810	35.160	2.017	37,940,520
2010-10-18	35.730	35.750	35.140	35.650	2.045	23,040,710
2010-10-15	35.240	35.710	34.700	35.670	2.047	39,006,410
2010-10-14	34.810	35.290	34.670	34.960	2.006	22,485,510
2010-10-13	34.850	35.150	34.560	34.960	2.006	26,211,930
2010-10-12	34.300	34.910	34.150	34.690	1.990	39,454,110
2010-10-11	34.410	35.130	34.200	34.520	1.981	27,582,870
2010-10-08	34.100	34.550	33.010	34.450	1.977	63,768,679
2010-10-07	34.800	35.180	34.320	35.000	2.008	27,089,750
2010-10-06	35.160	35.180	34.230	34.700	1.991	35,767,190
2010-10-05	34.680	35.270	34.580	35.160	2.017	37,293,550
2010-10-04	34.850	35.000	34.000	34.240	1.964	41,133,540
2010-10-01	35.460	35.740	34.670	35.010	2.009	38,000,140
2010-09-30	35.280	35.700	34.680	35.230	2.021	49,027,050
2010-09-29	34.780	35.320	34.660	35.120	2.015	43,766,280
2010-09-28	34.050	34.990	33.600	34.900	2.002	45,945,560
2010-09-27	33.430	34.060	33.200	33.810	1.940	28,452,460
2010-09-24	33.090	33.690	33.040	33.450	1.919	52,740,219
2010-09-23	31.630	33.380	31.440	32.810	1.882	55,129,889
2010-09-22	32.020	32.460	31.600	32.010	1.837	53,052,929
2010-09-21	31.490	32.333	31.320	32.285	1.852	59,893,339
2010-09-20	31.140	31.620	30.830	31.550	1.810	36,080,940
2010-09-17	31.190	31.350	30.770	31.050	1.781	41,848,600
2010-09-16	29.820	31.210	29.820	31.080	1.783	76,582,919
2010-09-15	29.590	30.090	29.340	30.010	1.722	16,281,160
2010-09-14	29.140	30.170	28.900	29.810	1.710	24,461,840
2010-09-13	28.830	29.500	28.830	29.290	1.680	24,263,060
2010-09-10	29.020	29.080	27.940	28.430	1.631	29,187,110
2010-09-09	29.190	29.230	28.590	28.910	1.659	27,634,880
2010-09-08	28.840	29.100	28.270	28.760	1.650	34,549,370
2010-09-07	29.640	29.850	28.490	28.660	1.644	41,486,820
2010-09-03	30.270	30.460	29.620	30.350	1.741	21,865,040
2010-09-02	28.970	29.800	28.880	29.770	1.708	31,441,490
2010-09-01	28.590	29.317	28.430	28.990	1.663	31,834,320
2010-08-31	28.190	28.600	27.750	28.008	1.607	36,878,480
2010-08-30	28.920	29.240	28.410	28.410	1.630	18,885,220
2010-08-27	28.830	29.220	27.850	29.130	1.671	37,937,080
2010-08-26	29.220	29.310	28.420	28.600	1.641	25,634,410
2010-08-25	28.400	29.110	27.910	29.040	1.666	35,924,600
2010-08-24	28.530	29.020	28.330	28.600	1.641	37,039,310
2010-08-23	29.860	30.140	28.985	29.010	1.664	30,818,850
2010-08-20	29.900	30.060	29.310	29.720	1.705	24,682,530
2010-08-19	30.200	30.425	29.560	29.930	1.717	32,277,470
2010-08-18	29.600	30.490	29.370	30.280	1.737	35,349,550
2010-08-17	29.390	29.980	29.140	29.725	1.705	24,371,940
2010-08-16	28.890	29.510	28.700	29.050	1.667	30,422,200
2010-08-13	29.450	29.910	29.090	29.100	1.670	31,265,800
2010-08-12	29.000	29.780	28.610	29.118	1.671	37,871,190
2010-08-11	30.660	30.900	29.550	29.780	1.694	50,424,570
2010-08-10	32.000	32.000	31.060	31.430	1.788	45,803,220
2010-08-09	32.570	32.575	31.930	32.520	1.850	19,447,700
2010-08-06	32.020	32.670	31.740	32.300	1.838	28,802,840
2010-08-05	32.370	32.900	32.160	32.520	1.850	23,011,030

← NewerPage 68 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.