Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	543.20	545.50	528.05	539.59	52.834	8,893,580
2023-12-01	543.24	550.23	540.56	549.00	53.756	6,198,730
2023-11-30	544.12	547.66	536.77	544.62	53.327	22,085,400
2023-11-29	556.37	557.50	542.61	544.07	53.273	12,774,710
2023-11-28	549.16	554.60	543.85	547.14	53.574	9,656,760
2023-11-27	555.33	562.00	553.30	556.95	54.534	5,885,410
2023-11-24	552.47	557.22	551.47	555.64	54.406	3,064,660
2023-11-22	556.32	562.84	549.98	554.17	54.262	5,944,330
2023-11-21	555.37	555.94	547.54	550.69	53.921	9,104,170
2023-11-20	542.20	559.42	542.20	557.75	54.612	8,175,650
2023-11-17	531.77	546.21	529.76	544.54	53.319	13,156,240
2023-11-16	544.80	550.29	543.80	545.39	53.402	11,937,660
2023-11-15	548.89	550.67	541.58	545.40	53.403	8,814,470
2023-11-14	540.79	546.25	534.27	545.44	53.407	11,304,840
2023-11-13	530.00	531.99	524.03	528.25	51.582	10,451,840
2023-11-10	516.05	536.14	512.02	534.25	52.168	12,951,790
2023-11-09	511.34	521.00	505.50	506.39	49.447	10,197,970
2023-11-08	505.42	511.68	504.66	511.16	49.913	8,814,190
2023-11-07	499.31	507.39	498.57	503.12	49.128	6,114,330
2023-11-06	500.80	503.67	495.10	498.86	48.712	7,059,850
2023-11-03	494.19	503.48	493.60	499.62	48.786	7,608,760
2023-11-02	488.63	493.41	484.33	489.34	47.782	12,548,360
2023-11-01	472.29	477.22	465.77	476.53	46.532	12,390,900
2023-10-31	459.70	474.43	453.50	469.70	45.865	13,153,470
2023-10-30	458.27	463.23	452.03	459.54	44.873	6,879,710
2023-10-27	458.65	464.23	455.00	457.93	44.715	7,462,590
2023-10-26	458.64	478.44	452.01	458.24	44.746	15,890,770
2023-10-25	464.01	467.21	452.45	454.84	44.414	15,150,630
2023-10-24	467.99	472.34	463.59	470.26	45.919	8,556,520
2023-10-23	459.00	469.08	455.08	462.56	45.167	6,201,470
2023-10-20	465.05	470.84	461.48	462.44	45.156	9,145,990
2023-10-19	485.94	485.94	462.08	465.05	45.411	12,454,310
2023-10-18	478.47	483.00	470.58	479.40	46.812	8,004,430
2023-10-17	483.94	487.57	473.12	486.35	47.491	7,775,270
2023-10-16	486.81	494.97	485.20	491.21	47.965	8,060,320
2023-10-13	501.11	504.65	484.53	486.81	47.535	11,572,820
2023-10-12	485.00	506.92	485.00	501.11	48.932	14,288,410
2023-10-11	476.75	483.19	475.87	482.63	47.127	9,129,660
2023-10-10	469.08	477.60	467.12	474.14	46.298	8,394,210
2023-10-09	462.54	467.65	459.00	466.77	45.579	6,346,570
2023-10-06	455.95	471.14	449.35	468.05	45.704	9,959,070
2023-10-05	461.31	464.57	456.17	461.08	45.023	8,819,370
2023-10-04	455.26	462.03	452.33	461.05	45.020	7,483,720
2023-10-03	455.66	463.52	448.31	451.84	44.121	7,588,400
2023-10-02	459.10	466.09	454.93	460.63	44.979	7,165,000
2023-09-29	466.65	469.23	457.80	458.66	44.787	8,154,860
2023-09-28	444.69	463.01	443.71	458.09	44.731	8,518,520
2023-09-27	450.10	451.62	440.15	445.56	43.508	10,596,440
2023-09-26	450.45	451.64	442.69	445.16	43.468	10,081,730
2023-09-25	448.99	456.32	447.01	455.39	44.467	6,305,280
2023-09-22	451.51	458.76	450.73	451.82	44.119	8,008,400
2023-09-21	446.00	450.44	444.55	446.92	43.640	10,550,940
2023-09-20	460.00	462.00	451.91	452.18	44.154	7,117,800
2023-09-19	456.58	458.72	451.65	457.31	44.655	6,635,340
2023-09-18	455.43	460.96	452.00	456.51	44.577	11,784,380
2023-09-15	472.24	472.67	451.33	454.22	44.353	28,315,370
2023-09-14	488.59	490.00	479.24	479.90	46.861	8,993,770
2023-09-13	483.98	491.26	482.38	483.60	47.222	8,373,850
2023-09-12	488.07	495.60	484.83	485.80	47.437	8,055,450
2023-09-11	504.39	506.47	485.54	494.16	48.253	9,011,430

← NewerPage 13 of 21 · 1,255 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.