Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	41.090	42.090	41.010	41.882	2.273	33,656,800
2008-06-12	40.330	41.490	40.310	40.740	2.211	31,866,770
2008-06-11	41.690	41.750	40.230	40.230	2.183	41,461,710
2008-06-10	41.620	42.290	41.180	41.920	2.275	49,009,350
2008-06-09	43.100	43.250	41.170	42.180	2.289	61,123,729
2008-06-06	43.940	44.250	42.790	42.830	2.324	45,420,830
2008-06-05	44.950	45.450	43.570	44.200	2.399	55,533,359
2008-06-04	44.490	45.340	44.100	44.820	2.432	42,788,190
2008-06-03	45.760	45.760	43.990	44.570	2.419	45,951,090
2008-06-02	46.240	46.620	45.060	45.560	2.473	42,858,750
2008-05-30	46.260	46.770	46.010	46.120	2.503	39,254,890
2008-05-29	45.640	46.420	45.400	46.160	2.505	35,712,650
2008-05-28	45.420	45.680	45.180	45.600	2.475	30,182,030
2008-05-27	44.270	45.536	44.140	45.440	2.466	30,652,250
2008-05-23	44.300	44.630	43.450	43.900	2.383	27,814,520
2008-05-22	44.270	45.180	44.120	44.750	2.429	22,006,840
2008-05-21	44.670	45.150	43.880	44.140	2.396	35,889,950
2008-05-20	45.970	46.000	44.200	44.530	2.417	48,458,200
2008-05-19	46.300	47.070	45.880	46.220	2.508	32,246,750
2008-05-16	46.690	46.690	44.820	45.910	2.492	35,856,860
2008-05-15	45.660	46.370	45.460	46.270	2.511	34,372,020
2008-05-14	44.140	46.880	43.860	45.810	2.478	50,835,939
2008-05-13	44.340	44.570	43.660	44.180	2.390	23,142,300
2008-05-12	43.870	44.400	43.360	44.210	2.392	19,446,050
2008-05-09	43.540	44.450	43.250	43.900	2.375	13,948,480
2008-05-08	43.920	44.350	43.290	43.970	2.379	24,909,760
2008-05-07	44.280	45.130	43.680	43.790	2.369	37,423,780
2008-05-06	44.450	44.940	43.450	44.550	2.410	38,957,010
2008-05-05	45.170	45.782	44.200	44.570	2.411	28,297,210
2008-05-02	45.940	46.240	44.320	45.300	2.450	34,210,560
2008-05-01	43.550	45.850	43.320	45.530	2.463	38,652,240
2008-04-30	46.000	46.000	43.310	43.680	2.363	62,024,169
2008-04-29	45.750	46.240	45.220	45.730	2.474	30,297,020
2008-04-28	45.560	46.080	44.920	45.760	2.475	35,162,940
2008-04-25	45.400	45.750	44.180	45.460	2.459	43,366,140
2008-04-24	43.020	45.450	43.000	44.750	2.421	70,756,169
2008-04-23	42.000	43.450	41.820	43.110	2.332	46,389,460
2008-04-22	42.790	42.790	41.120	41.670	2.254	44,615,490
2008-04-21	42.580	43.740	42.230	43.570	2.357	35,686,520
2008-04-18	43.110	43.350	42.180	42.830	2.317	43,899,630
2008-04-17	42.770	43.190	41.510	42.550	2.302	55,089,689
2008-04-16	40.780	43.770	40.710	43.230	2.338	68,024,779
2008-04-15	40.970	40.980	39.240	39.870	2.157	71,730,929
2008-04-14	41.340	42.110	41.050	41.190	2.228	32,308,180
2008-04-11	42.660	42.890	41.350	41.510	2.245	48,034,900
2008-04-10	42.480	43.480	41.910	43.180	2.336	40,496,700
2008-04-09	41.160	42.780	40.960	42.540	2.301	58,838,479
2008-04-08	41.850	41.900	40.900	41.200	2.229	58,477,869
2008-04-07	42.150	43.700	41.810	42.810	2.316	99,271,019
2008-04-04	40.450	40.810	39.600	40.170	2.173	32,867,450
2008-04-03	39.380	40.910	39.320	40.440	2.188	39,675,650
2008-04-02	38.920	40.040	38.780	39.760	2.151	48,728,980
2008-04-01	37.640	39.010	37.570	38.910	2.105	51,793,629
2008-03-31	37.000	37.410	36.760	37.100	2.007	26,940,130
2008-03-28	37.340	37.970	36.820	36.910	1.997	34,709,230
2008-03-27	38.070	38.090	37.130	37.130	2.009	38,226,990
2008-03-26	37.440	37.440	36.080	37.000	2.001	33,989,560
2008-03-25	37.400	37.880	37.110	37.400	2.023	41,573,130
2008-03-24	35.770	37.870	35.750	37.350	2.020	49,971,390
2008-03-20	35.700	35.910	35.020	35.840	1.939	59,327,949

← NewerPage 78 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.