Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	33.030	33.570	32.830	33.210	1.871	27,752,740
2009-11-12	33.610	33.930	32.930	32.980	1.858	23,813,640
2009-11-11	33.300	34.130	33.260	33.640	1.887	30,296,260
2009-11-10	33.190	33.810	32.810	33.030	1.853	35,631,660
2009-11-09	33.010	33.790	33.010	33.470	1.877	37,255,730
2009-11-06	32.740	33.360	32.510	32.860	1.843	25,984,650
2009-11-05	32.150	32.960	32.010	32.880	1.844	30,841,570
2009-11-04	32.160	32.450	31.700	31.770	1.782	37,592,930
2009-11-03	31.890	31.950	31.060	31.700	1.778	60,416,399
2009-11-02	32.580	33.190	32.050	32.860	1.843	35,428,860
2009-10-30	33.900	34.090	32.260	32.510	1.823	57,960,119
2009-10-29	33.600	34.480	33.520	34.280	1.923	43,545,540
2009-10-28	34.280	34.760	33.250	33.250	1.865	43,786,430
2009-10-27	35.020	35.410	34.150	34.380	1.928	33,033,880
2009-10-26	35.000	36.110	34.750	35.010	1.964	33,089,110
2009-10-23	36.030	36.030	34.920	35.070	1.967	27,118,490
2009-10-22	35.260	36.090	34.610	35.980	2.018	30,980,390
2009-10-21	35.860	36.349	34.961	35.040	1.965	39,011,560
2009-10-20	35.910	36.720	35.730	35.990	2.019	41,434,140
2009-10-19	35.750	36.100	35.300	36.060	2.022	36,294,780
2009-10-16	36.500	36.580	35.210	35.580	1.996	43,915,860
2009-10-15	36.830	36.830	36.050	36.710	2.059	41,598,750
2009-10-14	37.370	37.400	36.070	36.700	2.058	65,338,929
2009-10-13	37.250	37.500	36.830	37.000	2.075	46,903,060
2009-10-12	36.960	37.710	36.820	37.210	2.087	38,545,820
2009-10-09	35.830	36.960	35.700	36.920	2.071	52,461,599
2009-10-08	35.590	36.170	35.020	35.690	2.002	51,613,539
2009-10-07	35.250	35.330	34.610	35.230	1.976	38,225,760
2009-10-06	34.720	35.520	34.670	35.380	1.984	40,226,930
2009-10-05	33.800	34.540	33.220	34.420	1.930	52,354,539
2009-10-02	33.950	34.250	33.310	33.430	1.875	51,475,189
2009-10-01	35.710	36.080	34.130	34.200	1.918	48,188,200
2009-09-30	35.400	36.240	34.780	35.860	2.011	45,218,030
2009-09-29	35.540	35.980	35.080	35.350	1.983	27,746,950
2009-09-28	35.020	35.950	35.020	35.650	1.999	31,513,700
2009-09-25	35.060	35.240	34.570	34.960	1.961	26,906,290
2009-09-24	36.000	36.000	34.570	35.060	1.966	47,292,580
2009-09-23	35.990	36.360	35.650	35.650	1.999	37,860,040
2009-09-22	35.590	36.119	35.360	35.770	2.006	28,305,710
2009-09-21	35.290	35.825	35.280	35.460	1.989	27,169,420
2009-09-18	35.110	35.620	34.760	35.540	1.993	51,984,539
2009-09-17	35.270	35.520	34.520	34.860	1.955	51,710,909
2009-09-16	35.490	35.570	35.020	35.510	1.992	49,079,980
2009-09-15	34.820	35.540	34.810	35.480	1.990	52,614,939
2009-09-14	34.020	34.870	33.830	34.840	1.954	46,448,090
2009-09-11	34.410	34.640	33.770	34.250	1.921	56,929,769
2009-09-10	33.350	34.350	33.000	34.320	1.925	67,656,289
2009-09-09	32.250	33.300	31.920	33.210	1.863	54,666,739
2009-09-08	32.000	32.400	31.250	32.190	1.805	37,457,470
2009-09-04	31.270	31.660	30.950	31.650	1.775	33,982,380
2009-09-03	30.290	30.800	29.860	30.740	1.724	32,660,630
2009-09-02	30.200	30.690	29.870	30.300	1.699	29,127,700
2009-09-01	31.370	31.910	30.100	30.120	1.689	55,903,199
2009-08-31	31.660	31.750	31.100	31.200	1.750	31,677,950
2009-08-28	32.100	32.790	31.670	31.850	1.786	35,133,170
2009-08-27	31.610	31.790	31.040	31.700	1.778	25,477,580
2009-08-26	31.330	32.090	31.210	31.780	1.782	43,772,890
2009-08-25	31.030	31.600	30.733	31.240	1.752	42,491,870
2009-08-24	31.390	31.700	30.820	30.970	1.737	27,935,710
2009-08-21	31.030	31.410	30.545	31.400	1.761	31,483,540

← NewerPage 72 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.