Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	32.390	32.770	32.070	32.700	1.860	27,795,380
2010-08-03	32.190	32.420	31.700	32.370	1.842	27,134,620
2010-08-02	32.020	32.490	31.700	32.260	1.835	27,960,560
2010-07-30	30.620	31.870	29.890	31.670	1.802	52,472,699
2010-07-29	31.160	31.700	30.190	30.820	1.753	39,612,050
2010-07-28	31.430	31.740	30.755	30.910	1.759	24,467,990
2010-07-27	32.000	32.180	31.230	31.570	1.796	35,780,920
2010-07-26	31.150	31.880	30.608	31.830	1.811	30,842,860
2010-07-23	30.710	31.260	30.310	31.190	1.774	30,343,510
2010-07-22	30.110	31.080	29.980	30.830	1.754	45,392,570
2010-07-21	30.630	30.770	29.690	29.710	1.690	51,461,649
2010-07-20	29.440	30.500	28.940	30.460	1.733	46,440,080
2010-07-19	29.470	30.085	29.390	30.040	1.709	37,309,750
2010-07-16	30.580	30.620	29.210	29.230	1.663	54,322,419
2010-07-15	30.730	30.750	30.060	30.520	1.736	60,535,089
2010-07-14	31.360	31.990	30.220	30.540	1.737	81,194,629
2010-07-13	30.070	31.570	29.900	31.270	1.779	73,553,079
2010-07-12	29.820	30.250	29.290	29.510	1.679	44,204,480
2010-07-09	29.360	30.050	29.170	29.800	1.695	57,731,429
2010-07-08	28.900	29.000	27.910	28.700	1.633	55,421,979
2010-07-07	27.180	28.690	27.180	28.660	1.631	39,829,270
2010-07-06	27.770	27.990	27.020	27.300	1.553	39,353,010
2010-07-02	27.320	27.490	26.730	27.210	1.548	31,697,870
2010-07-01	27.790	27.990	26.690	27.160	1.545	82,174,159
2010-06-30	28.300	28.640	27.790	27.880	1.586	39,193,270
2010-06-29	29.370	29.370	28.090	28.270	1.608	72,598,859
2010-06-28	29.930	30.400	29.440	30.010	1.707	36,647,300
2010-06-25	29.780	30.300	29.130	29.880	1.700	53,808,809
2010-06-24	30.770	30.820	29.670	29.790	1.695	35,734,770
2010-06-23	30.840	31.360	30.320	30.910	1.759	26,994,430
2010-06-22	31.630	32.000	30.620	30.780	1.751	48,551,610
2010-06-21	31.170	32.300	31.160	31.550	1.795	74,244,009
2010-06-18	30.430	30.850	30.280	30.800	1.752	44,634,390
2010-06-17	30.370	30.479	29.580	30.400	1.730	32,335,130
2010-06-16	30.250	30.560	29.790	30.260	1.722	58,119,289
2010-06-15	29.550	30.480	29.375	30.390	1.729	53,396,259
2010-06-14	29.560	29.900	29.260	29.300	1.667	38,908,130
2010-06-11	28.620	29.440	28.560	29.160	1.659	41,069,400
2010-06-10	28.630	29.190	28.445	29.020	1.651	37,023,690
2010-06-09	28.470	29.100	27.960	28.080	1.598	40,638,180
2010-06-08	28.420	28.600	27.715	28.350	1.613	83,732,449
2010-06-07	29.960	30.190	28.310	28.410	1.616	75,406,519
2010-06-04	30.680	31.330	29.700	29.915	1.702	49,941,680
2010-06-03	30.920	31.740	30.910	31.633	1.800	45,519,540
2010-06-02	30.050	30.850	29.730	30.850	1.755	35,211,560
2010-06-01	30.540	31.050	29.850	29.930	1.703	28,242,410
2010-05-28	31.250	31.250	30.320	30.770	1.751	25,559,790
2010-05-27	30.320	31.300	30.090	31.260	1.778	35,772,700
2010-05-26	30.220	30.600	29.540	29.580	1.683	39,370,260
2010-05-25	28.870	29.780	28.440	29.750	1.693	43,296,550
2010-05-24	29.880	30.230	29.440	29.510	1.679	30,198,510
2010-05-21	29.200	30.860	29.070	30.230	1.720	45,416,670
2010-05-20	30.310	30.480	29.480	29.860	1.699	59,370,929
2010-05-19	30.530	31.140	30.000	30.700	1.747	35,291,370
2010-05-18	32.000	32.090	30.500	30.550	1.738	33,764,500
2010-05-17	31.080	31.690	30.580	31.570	1.796	48,084,670
2010-05-14	31.820	31.930	30.580	30.980	1.763	44,582,420
2010-05-13	33.000	33.140	31.980	32.120	1.827	30,530,540
2010-05-12	32.770	33.250	32.610	33.220	1.881	30,086,330
2010-05-11	32.440	33.290	32.091	32.670	1.850	36,693,500

← NewerPage 69 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.