Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	17.960	18.450	17.420	18.120	0.997	34,588,700
2008-12-01	18.460	18.530	17.840	17.850	0.982	36,895,160
2008-11-28	18.820	19.160	18.540	18.810	1.035	15,141,450
2008-11-26	16.800	19.170	16.790	19.120	1.052	58,473,839
2008-11-25	17.350	17.400	16.590	17.020	0.936	49,914,760
2008-11-24	16.730	17.250	16.420	17.160	0.944	53,144,829
2008-11-21	15.470	16.570	14.860	16.570	0.912	70,180,359
2008-11-20	14.850	17.100	14.810	15.190	0.836	68,806,839
2008-11-19	16.690	16.850	15.240	15.240	0.830	52,213,389
2008-11-18	17.300	17.690	16.280	16.810	0.916	51,497,039
2008-11-17	17.910	18.120	17.330	17.370	0.946	46,624,110
2008-11-14	18.450	18.621	17.060	18.160	0.989	54,320,449
2008-11-13	18.040	18.760	16.670	18.750	1.022	62,234,849
2008-11-12	18.760	19.070	17.800	17.810	0.970	34,045,450
2008-11-11	19.240	19.570	18.785	19.080	1.039	34,322,720
2008-11-10	20.620	20.760	19.220	19.320	1.053	45,468,170
2008-11-07	20.100	20.600	19.830	20.330	1.108	43,384,350
2008-11-06	22.410	22.600	20.120	20.200	1.100	52,159,209
2008-11-05	23.620	23.990	22.740	22.770	1.241	36,875,430
2008-11-04	23.400	24.170	23.250	23.780	1.296	50,932,079
2008-11-03	23.010	23.185	22.510	22.770	1.241	38,048,540
2008-10-31	21.410	23.650	21.410	23.250	1.267	70,018,959
2008-10-30	21.580	21.620	20.360	21.340	1.163	46,934,950
2008-10-29	20.830	21.540	20.170	20.810	1.134	51,667,239
2008-10-28	20.080	20.720	19.400	20.695	1.127	55,139,009
2008-10-27	18.440	20.190	18.210	19.620	1.069	82,536,599
2008-10-24	17.830	19.450	17.780	18.710	1.019	54,485,419
2008-10-23	19.190	19.760	18.200	19.250	1.049	73,974,609
2008-10-22	20.670	20.930	18.780	19.180	1.045	73,701,599
2008-10-21	21.180	21.310	20.590	20.670	1.126	37,928,440
2008-10-20	21.690	21.950	21.260	21.420	1.167	53,186,179
2008-10-17	22.500	23.060	21.340	21.450	1.169	72,768,989
2008-10-16	21.840	22.520	20.670	22.460	1.224	69,429,359
2008-10-15	24.110	24.160	21.550	21.560	1.175	68,233,449
2008-10-14	26.590	26.890	23.980	24.090	1.312	82,052,089
2008-10-13	24.700	25.970	24.360	25.900	1.411	57,355,549
2008-10-10	23.270	25.040	22.100	23.690	1.291	72,657,879
2008-10-09	25.070	25.340	23.340	23.800	1.297	50,661,489
2008-10-08	24.290	25.700	23.880	24.410	1.330	77,371,249
2008-10-07	27.760	27.870	24.570	24.600	1.340	81,236,549
2008-10-06	28.950	29.000	26.130	27.410	1.493	95,709,439
2008-10-03	30.060	30.690	29.450	29.490	1.607	51,734,429
2008-10-02	29.800	30.345	29.550	29.920	1.630	67,970,269
2008-10-01	31.380	31.570	30.910	31.000	1.689	31,935,200
2008-09-30	31.610	31.780	30.920	31.650	1.724	47,390,350
2008-09-29	32.560	33.110	30.880	30.920	1.684	68,259,649
2008-09-26	31.400	33.350	31.130	33.150	1.806	56,148,089
2008-09-25	32.050	32.400	31.830	32.140	1.751	47,169,280
2008-09-24	31.500	32.430	31.180	31.920	1.739	48,340,690
2008-09-23	31.400	32.140	30.820	31.420	1.712	68,154,129
2008-09-22	33.300	33.750	31.870	31.930	1.740	49,787,800
2008-09-19	34.980	37.000	32.980	34.330	1.870	62,875,949
2008-09-18	32.610	33.990	31.550	33.790	1.841	66,922,159
2008-09-17	32.540	33.990	32.100	32.100	1.749	45,834,270
2008-09-16	31.960	33.640	31.960	33.050	1.801	54,171,569
2008-09-15	32.370	33.310	32.240	32.300	1.760	45,203,320
2008-09-12	33.030	33.170	32.240	32.930	1.794	39,961,250
2008-09-11	33.300	33.620	32.670	33.130	1.805	52,445,259
2008-09-10	33.570	33.840	33.160	33.660	1.834	42,466,510
2008-09-09	34.070	34.490	33.230	33.370	1.818	46,049,440

← NewerPage 76 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.