Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	28.920	29.650	28.630	29.480	1.670	41,733,240
2010-02-10	29.150	29.500	28.700	28.990	1.633	23,548,470
2010-02-09	29.110	29.540	28.760	29.170	1.643	35,398,850
2010-02-08	28.790	29.310	28.300	28.720	1.618	32,997,710
2010-02-05	28.470	28.960	28.060	28.790	1.622	59,020,579
2010-02-04	29.240	29.440	28.120	28.310	1.595	58,911,309
2010-02-03	28.950	29.410	28.715	29.290	1.650	61,578,719
2010-02-02	29.140	29.390	28.690	29.100	1.640	52,457,009
2010-02-01	28.450	29.200	28.300	29.190	1.645	69,848,599
2010-01-29	29.730	29.750	27.800	28.200	1.589	105,195,999
2010-01-28	30.900	30.980	28.930	29.380	1.655	86,765,259
2010-01-27	30.560	31.200	30.160	30.850	1.738	45,575,040
2010-01-26	30.720	31.320	30.660	30.670	1.728	38,433,480
2010-01-25	30.790	31.400	30.780	30.960	1.744	40,212,170
2010-01-22	32.230	32.380	30.720	30.860	1.739	79,912,399
2010-01-21	33.350	33.900	32.760	32.850	1.851	38,523,320
2010-01-20	33.300	33.340	32.620	33.230	1.872	46,058,110
2010-01-19	33.480	33.770	33.200	33.640	1.895	43,744,100
2010-01-15	34.930	35.240	33.270	33.340	1.878	67,215,669
2010-01-14	35.730	35.950	34.810	35.000	1.972	58,681,419
2010-01-13	35.890	36.270	34.950	36.090	2.033	39,773,950
2010-01-12	36.700	36.757	35.300	35.670	2.010	30,021,110
2010-01-11	37.230	37.410	36.350	36.960	2.082	19,613,970
2010-01-08	36.470	37.180	36.340	37.120	2.091	23,795,280
2010-01-07	36.210	36.640	35.730	36.570	2.060	23,118,920
2010-01-06	36.400	36.830	36.270	36.370	2.049	23,793,420
2010-01-05	36.850	36.930	36.270	36.510	2.057	21,361,320
2010-01-04	36.600	37.370	36.570	36.920	2.080	28,269,780
2009-12-31	36.830	37.030	36.160	36.160	2.037	17,343,470
2009-12-30	36.260	36.915	36.220	36.830	2.075	11,892,920
2009-12-29	36.820	36.890	36.240	36.300	2.045	19,283,320
2009-12-28	37.450	37.490	36.590	36.790	2.073	18,080,760
2009-12-24	36.840	37.420	36.680	37.400	2.107	7,459,710
2009-12-23	37.220	37.250	36.690	36.790	2.073	13,639,300
2009-12-22	37.180	37.490	37.020	37.070	2.089	17,863,580
2009-12-21	36.300	37.260	36.300	37.030	2.086	25,552,400
2009-12-18	35.770	36.200	35.540	36.190	2.039	34,357,050
2009-12-17	36.390	36.420	35.670	35.730	2.013	20,386,650
2009-12-16	36.250	37.000	36.160	36.480	2.055	27,622,520
2009-12-15	35.900	36.550	35.870	36.160	2.037	30,375,630
2009-12-14	35.950	36.250	35.700	36.090	2.033	24,104,400
2009-12-11	36.130	36.350	35.600	35.750	2.014	17,980,070
2009-12-10	36.140	36.500	35.880	35.910	2.023	23,205,070
2009-12-09	35.770	36.270	35.440	36.020	2.029	33,394,420
2009-12-08	35.720	36.130	35.340	35.820	2.018	35,558,260
2009-12-07	35.540	36.240	35.460	36.050	2.031	43,897,980
2009-12-04	35.090	36.070	34.710	35.690	2.011	89,269,649
2009-12-03	32.970	34.780	32.890	34.600	1.949	90,087,139
2009-12-02	31.760	32.830	31.760	32.760	1.846	48,199,470
2009-12-01	31.330	31.860	31.330	31.710	1.787	61,474,539
2009-11-30	31.810	32.130	31.130	31.240	1.760	49,739,670
2009-11-27	31.550	32.280	31.450	31.920	1.798	11,051,560
2009-11-25	32.360	32.670	32.280	32.570	1.835	17,531,010
2009-11-24	32.070	32.420	31.660	32.270	1.818	29,310,210
2009-11-23	32.200	32.700	32.000	32.160	1.812	20,397,450
2009-11-20	31.830	32.090	31.640	31.890	1.797	28,939,570
2009-11-19	32.810	32.820	31.880	32.140	1.811	31,985,280
2009-11-18	33.650	33.830	33.080	33.220	1.872	16,394,890
2009-11-17	33.580	33.940	33.470	33.800	1.904	17,800,730
2009-11-16	33.440	34.130	33.210	33.800	1.904	28,015,580

← NewerPage 71 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.