Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.070	34.490	33.230	33.370	1.818	46,049,440
2008-09-08	34.420	35.040	33.450	34.080	1.857	45,254,310
2008-09-05	34.020	34.420	33.150	33.780	1.840	58,179,749
2008-09-04	34.350	35.570	34.010	34.150	1.860	76,747,459
2008-09-03	36.430	36.460	34.800	34.950	1.904	63,138,219
2008-09-02	37.610	38.090	36.210	36.460	1.986	48,092,710
2008-08-29	38.490	38.530	37.049	37.060	2.019	57,677,719
2008-08-28	39.030	39.270	38.690	39.090	2.130	28,150,200
2008-08-27	38.800	39.390	38.510	38.990	2.124	23,976,150
2008-08-26	39.110	39.200	38.660	38.960	2.122	25,004,360
2008-08-25	39.490	39.910	38.940	39.030	2.126	30,076,970
2008-08-22	39.240	39.940	39.130	39.690	2.162	26,880,780
2008-08-21	38.810	39.250	38.330	39.010	2.125	27,467,800
2008-08-20	39.360	39.670	38.620	39.080	2.129	47,448,260
2008-08-19	38.900	39.170	38.100	38.300	2.087	39,847,740
2008-08-18	39.960	39.970	38.620	39.110	2.131	35,570,900
2008-08-15	39.650	39.980	39.280	39.810	2.169	27,779,440
2008-08-14	39.190	40.000	38.680	39.690	2.162	35,619,300
2008-08-13	40.480	40.810	38.880	39.510	2.144	51,650,029
2008-08-12	39.630	40.270	39.540	39.750	2.157	35,745,670
2008-08-11	38.450	40.460	38.290	39.500	2.144	48,976,950
2008-08-08	37.400	38.560	37.230	38.450	2.087	37,667,140
2008-08-07	36.920	38.860	36.510	37.780	2.050	66,309,329
2008-08-06	36.610	37.240	35.940	36.960	2.006	38,595,770
2008-08-05	36.430	36.560	35.910	36.560	1.984	46,850,560
2008-08-04	36.160	36.550	35.800	35.980	1.953	41,770,540
2008-08-01	37.390	38.300	35.770	36.100	1.959	79,548,479
2008-07-31	37.180	38.990	36.780	37.590	2.040	49,012,750
2008-07-30	37.440	38.520	37.190	37.760	2.049	40,517,420
2008-07-29	36.620	37.290	36.200	37.010	2.009	38,702,800
2008-07-28	36.970	37.220	36.150	36.320	1.971	51,094,599
2008-07-25	38.080	38.160	36.910	37.240	2.021	41,734,370
2008-07-24	39.000	39.020	37.240	38.030	2.064	44,197,350
2008-07-23	38.370	39.150	38.240	39.100	2.122	47,578,000
2008-07-22	38.750	39.500	37.820	38.280	2.078	60,439,749
2008-07-21	40.040	40.770	39.640	39.790	2.159	32,681,990
2008-07-18	40.150	40.480	39.020	39.950	2.168	38,298,480
2008-07-17	39.270	40.650	38.870	40.220	2.183	53,230,719
2008-07-16	38.000	39.160	37.200	38.990	2.116	41,964,900
2008-07-15	37.170	39.600	36.950	38.500	2.089	81,640,379
2008-07-14	38.200	38.330	36.940	37.330	2.026	41,129,560
2008-07-11	37.400	38.590	37.030	37.790	2.051	51,601,739
2008-07-10	37.810	38.940	37.770	38.740	2.102	50,723,599
2008-07-09	39.960	40.030	37.540	37.600	2.041	63,554,209
2008-07-08	40.120	40.660	39.230	40.650	2.206	39,445,500
2008-07-07	40.130	41.400	39.460	40.190	2.181	41,889,050
2008-07-03	40.470	40.680	39.200	39.900	2.165	24,813,550
2008-07-02	41.510	42.030	40.200	40.310	2.188	41,193,010
2008-07-01	40.600	41.760	40.410	41.540	2.254	50,076,430
2008-06-30	39.910	41.690	39.570	40.710	2.209	54,058,359
2008-06-27	39.590	39.920	38.900	39.710	2.155	38,558,130
2008-06-26	40.600	40.710	39.330	39.460	2.142	37,419,520
2008-06-25	41.250	41.840	40.940	41.150	2.233	34,479,080
2008-06-24	39.960	41.740	39.900	40.900	2.220	46,318,890
2008-06-23	40.210	40.650	39.150	39.800	2.160	34,608,650
2008-06-20	40.870	40.880	39.730	40.070	2.175	37,338,310
2008-06-19	40.490	41.660	39.800	41.260	2.239	43,357,490
2008-06-18	41.560	41.640	40.350	40.460	2.196	44,738,240
2008-06-17	42.750	43.060	41.750	41.790	2.268	31,041,740
2008-06-16	41.550	42.940	41.530	42.780	2.322	37,902,750

← NewerPage 77 of 79 · 4,734 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.