Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	32.390	32.960	31.990	32.690	1.851	35,709,700
2010-05-07	31.680	32.200	30.250	31.140	1.764	55,114,429
2010-05-06	32.900	35.000	29.970	31.900	1.807	65,725,619
2010-05-05	33.670	34.780	32.690	33.040	1.871	48,829,580
2010-05-04	34.870	34.980	33.200	33.890	1.919	73,276,799
2010-05-03	34.390	35.500	34.260	35.300	1.999	47,013,530
2010-04-30	35.750	36.070	34.040	34.060	1.929	73,780,769
2010-04-29	33.750	34.780	33.750	34.690	1.965	44,958,380
2010-04-28	33.830	34.160	33.350	33.600	1.903	38,398,610
2010-04-27	34.410	34.820	33.600	33.660	1.906	35,308,940
2010-04-26	34.560	34.940	34.403	34.610	1.960	23,093,760
2010-04-23	34.390	34.530	33.800	34.480	1.953	23,284,610
2010-04-22	33.150	34.550	32.610	34.450	1.951	57,071,649
2010-04-21	33.710	33.850	32.880	33.440	1.894	29,545,730
2010-04-20	33.510	33.870	33.120	33.450	1.894	30,928,850
2010-04-19	33.340	33.940	32.540	33.260	1.884	46,176,500
2010-04-16	33.130	33.430	32.700	33.380	1.890	49,718,960
2010-04-15	33.220	33.410	32.960	33.190	1.880	27,286,350
2010-04-14	32.615	33.355	32.510	33.288	1.885	40,712,270
2010-04-13	31.690	32.020	31.410	31.980	1.811	29,724,520
2010-04-12	31.600	31.950	31.370	31.660	1.793	21,093,610
2010-04-09	31.110	31.560	30.950	31.520	1.785	22,945,300
2010-04-08	31.630	31.630	30.920	31.090	1.761	37,136,340
2010-04-07	31.710	31.950	31.350	31.690	1.795	34,202,710
2010-04-06	31.930	32.130	31.740	31.940	1.809	21,320,860
2010-04-05	31.510	32.200	31.410	32.110	1.819	35,749,870
2010-04-01	31.290	32.170	30.690	31.110	1.762	54,640,769
2010-03-31	30.550	31.320	30.490	30.925	1.751	42,000,510
2010-03-30	30.830	31.060	30.530	30.880	1.749	22,969,500
2010-03-29	30.600	30.900	30.440	30.610	1.734	26,515,910
2010-03-26	31.170	31.400	30.250	30.410	1.722	40,178,200
2010-03-25	31.090	31.455	30.840	30.880	1.749	42,072,770
2010-03-24	30.730	31.290	30.440	30.660	1.736	53,602,859
2010-03-23	29.700	31.200	29.620	31.090	1.761	68,794,299
2010-03-22	28.680	29.850	28.570	29.770	1.686	33,517,140
2010-03-19	29.480	29.530	28.490	28.790	1.631	39,414,390
2010-03-18	29.320	29.790	28.870	29.090	1.648	36,980,940
2010-03-17	29.210	29.470	29.000	29.420	1.666	42,092,600
2010-03-16	28.180	29.060	28.081	29.010	1.643	47,182,830
2010-03-15	28.670	28.730	27.700	28.090	1.591	72,961,169
2010-03-12	30.040	30.090	29.310	29.450	1.668	39,704,350
2010-03-11	29.980	30.160	29.580	29.990	1.698	27,891,930
2010-03-10	29.680	30.200	29.640	30.130	1.706	27,336,790
2010-03-09	29.930	30.100	29.580	29.750	1.685	31,265,390
2010-03-08	30.380	30.475	30.110	30.130	1.706	20,009,200
2010-03-05	30.200	30.630	29.960	30.290	1.715	25,795,710
2010-03-04	30.180	30.440	29.620	30.030	1.701	20,375,000
2010-03-03	30.350	30.720	30.075	30.230	1.712	23,718,090
2010-03-02	30.480	30.700	30.190	30.260	1.714	30,166,640
2010-03-01	29.390	30.160	29.370	30.140	1.707	36,531,930
2010-02-26	28.920	29.140	28.440	29.130	1.650	33,116,780
2010-02-25	28.490	28.930	27.980	28.900	1.637	44,405,970
2010-02-24	29.110	29.500	28.900	29.090	1.648	53,157,809
2010-02-23	30.020	30.150	28.800	28.890	1.636	52,289,369
2010-02-22	30.790	30.820	30.180	30.330	1.718	28,492,670
2010-02-19	30.450	30.730	30.100	30.580	1.732	36,991,210
2010-02-18	30.270	30.270	29.670	30.250	1.713	31,799,570
2010-02-17	30.900	30.960	30.050	30.430	1.723	33,278,310
2010-02-16	30.115	30.830	29.780	30.820	1.745	43,372,730
2010-02-12	29.100	30.120	28.760	29.670	1.680	44,935,300

← NewerPage 70 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.