Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.940	17.190	16.230	16.280	0.903	51,576,999
2009-02-27	17.260	17.770	17.120	17.250	0.957	51,632,239
2009-02-26	17.980	18.549	17.500	17.560	0.974	68,276,329
2009-02-25	17.430	18.480	16.840	17.950	0.988	69,848,599
2009-02-24	16.690	17.440	16.620	17.330	0.954	47,202,250
2009-02-23	17.380	17.460	16.500	16.610	0.914	56,268,109
2009-02-20	16.760	17.560	16.480	17.350	0.955	66,172,099
2009-02-19	18.150	18.200	16.910	16.950	0.933	43,532,310
2009-02-18	18.310	18.580	17.610	18.020	0.991	62,899,389
2009-02-17	19.020	19.200	18.050	18.070	0.994	59,363,239
2009-02-13	19.630	20.150	19.580	19.700	1.084	32,166,530
2009-02-12	19.090	19.910	18.810	19.650	1.081	49,086,430
2009-02-11	19.680	19.890	19.040	19.420	1.069	44,036,930
2009-02-10	20.700	21.370	19.580	19.670	1.082	68,429,429
2009-02-09	20.540	21.020	20.030	20.720	1.140	61,551,229
2009-02-06	19.780	20.740	19.710	20.510	1.128	40,204,670
2009-02-05	18.880	20.160	18.730	19.810	1.090	46,965,120
2009-02-04	19.220	20.290	19.122	19.270	1.060	48,023,580
2009-02-03	19.760	19.940	19.050	19.400	1.067	51,701,649
2009-02-02	19.660	20.460	19.330	19.760	1.087	53,944,199
2009-01-30	19.820	21.220	19.650	20.040	1.103	86,722,279
2009-01-29	20.090	20.190	18.790	19.030	1.047	49,751,350
2009-01-28	19.950	20.500	19.910	20.370	1.121	41,044,520
2009-01-27	19.010	19.840	19.010	19.700	1.084	47,823,820
2009-01-26	19.390	19.660	18.740	19.150	1.054	43,232,560
2009-01-23	18.120	19.780	18.070	19.280	1.061	69,017,089
2009-01-22	19.470	19.470	17.970	18.450	1.015	88,967,189
2009-01-21	19.900	19.970	18.710	19.550	1.076	63,074,309
2009-01-20	21.290	21.400	19.530	19.540	1.075	45,530,410
2009-01-16	21.020	21.660	20.390	21.330	1.174	44,628,520
2009-01-15	20.430	20.850	19.480	20.570	1.132	57,414,079
2009-01-14	20.760	21.130	20.170	20.280	1.116	43,026,630
2009-01-13	20.920	22.150	20.740	21.280	1.171	62,876,039
2009-01-12	22.156	22.200	21.310	21.460	1.181	33,412,740
2009-01-09	22.770	22.770	21.850	22.050	1.213	36,583,220
2009-01-08	22.180	22.745	21.810	22.680	1.248	33,335,890
2009-01-07	23.460	23.550	22.220	22.490	1.237	46,311,920
2009-01-06	22.690	24.360	22.424	24.110	1.327	63,389,449
2009-01-05	22.109	22.710	21.870	22.400	1.232	34,375,790
2009-01-02	21.510	22.590	21.100	22.480	1.237	23,766,050
2008-12-31	21.880	22.230	21.630	21.790	1.199	17,996,410
2008-12-30	20.530	22.050	20.450	21.910	1.206	29,018,160
2008-12-29	20.580	20.660	20.100	20.530	1.130	17,137,680
2008-12-26	20.410	20.610	20.130	20.410	1.123	10,199,920
2008-12-24	20.230	20.620	20.030	20.580	1.132	8,555,060
2008-12-23	20.790	20.800	19.850	20.130	1.108	23,991,910
2008-12-22	21.120	21.360	20.310	20.750	1.142	29,014,130
2008-12-19	21.550	22.130	21.190	21.490	1.182	55,410,739
2008-12-18	22.530	22.530	20.810	21.190	1.166	48,662,340
2008-12-17	21.690	22.750	21.390	22.320	1.228	43,859,740
2008-12-16	20.810	22.000	20.610	21.970	1.209	44,471,650
2008-12-15	21.200	21.350	20.010	20.490	1.127	39,889,810
2008-12-12	19.760	21.400	19.620	21.200	1.166	48,606,880
2008-12-11	20.550	21.060	19.770	19.900	1.095	31,162,150
2008-12-10	20.480	21.137	20.020	20.560	1.131	43,984,780
2008-12-09	19.100	21.060	18.951	20.230	1.113	47,847,980
2008-12-08	19.350	19.771	19.120	19.410	1.068	43,797,850
2008-12-05	18.000	19.290	17.160	19.220	1.058	41,861,990
2008-12-04	18.750	19.120	17.870	18.250	1.004	49,350,650
2008-12-03	17.780	19.550	17.550	19.450	1.070	37,036,880

← NewerPage 75 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.