Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	471.80	481.15	471.15	480.54	46.796	9,137,410
2023-06-13	480.00	482.20	472.45	479.89	46.733	7,529,930
2023-06-12	468.98	476.29	466.09	475.43	46.298	11,938,740
2023-06-09	475.74	477.91	464.91	465.65	45.346	10,655,410
2023-06-08	464.67	475.36	464.02	473.86	46.145	9,509,210
2023-06-07	463.99	472.92	460.62	463.76	45.162	10,865,200
2023-06-06	451.03	464.67	447.00	461.00	44.893	11,314,400
2023-06-05	456.38	461.41	451.42	458.05	44.606	10,095,860
2023-06-02	454.51	458.67	445.16	458.06	44.607	12,067,910
2023-06-01	445.40	455.73	437.20	452.53	44.068	12,665,510
2023-05-31	448.85	455.52	442.22	442.99	43.139	17,438,540
2023-05-30	467.81	473.97	453.66	458.73	44.672	12,330,790
2023-05-26	435.00	465.00	434.47	461.19	44.911	21,636,220
2023-05-25	418.20	436.30	418.12	434.25	42.288	16,262,740
2023-05-24	406.85	410.47	404.80	408.90	39.819	8,884,150
2023-05-23	417.57	420.80	414.32	414.69	40.383	7,530,960
2023-05-22	419.81	426.15	418.86	420.81	40.979	6,858,160
2023-05-19	429.00	429.45	422.10	423.64	41.255	10,646,190
2023-05-18	416.51	429.40	416.51	428.57	41.735	11,879,280
2023-05-17	411.34	420.54	408.78	416.83	40.592	11,706,430
2023-05-16	403.56	413.26	403.56	408.81	39.811	12,782,290
2023-05-15	388.96	404.72	385.80	404.10	39.352	12,049,360
2023-05-12	388.01	390.71	382.88	386.97	37.684	6,867,360
2023-05-11	385.87	389.66	381.82	386.54	37.515	7,442,840
2023-05-10	381.00	388.36	380.50	386.38	37.500	8,812,740
2023-05-09	379.34	381.21	374.49	375.75	36.468	7,991,100
2023-05-08	386.29	387.21	381.15	383.52	37.222	6,877,030
2023-05-05	381.60	388.18	379.58	385.66	37.430	8,930,680
2023-05-04	378.17	378.71	369.66	373.23	36.224	7,244,680
2023-05-03	378.70	386.30	377.21	378.17	36.703	7,194,890
2023-05-02	385.65	386.10	376.58	378.45	36.730	8,398,710
2023-05-01	385.80	389.72	382.81	384.43	37.311	6,913,680
2023-04-28	385.92	389.51	380.14	386.54	37.515	13,267,420
2023-04-27	383.75	385.81	369.00	384.64	37.331	21,296,940
2023-04-26	358.00	360.46	355.88	357.36	34.683	12,745,520
2023-04-25	370.19	370.87	357.23	357.75	34.721	12,927,890
2023-04-24	372.86	375.11	370.74	372.32	36.135	6,028,170
2023-04-21	374.76	374.80	369.27	371.97	36.101	9,182,450
2023-04-20	362.03	379.74	361.78	375.71	36.464	16,651,550
2023-04-19	366.97	367.28	360.47	361.26	35.062	12,185,540
2023-04-18	375.21	376.77	367.69	371.21	36.028	8,810,980
2023-04-17	364.34	372.16	361.91	372.11	36.115	10,270,480
2023-04-14	373.40	380.16	371.02	375.04	36.399	7,867,880
2023-04-13	370.00	376.75	367.03	374.39	36.336	8,169,300
2023-04-12	380.75	381.97	369.36	370.14	35.924	8,117,600
2023-04-11	384.24	385.44	377.03	377.91	36.678	9,915,700
2023-04-10	369.87	383.49	368.47	382.67	37.140	10,089,370
2023-04-06	374.32	378.94	367.74	374.66	36.362	7,468,070
2023-04-05	388.30	388.91	376.80	381.61	37.037	9,856,270
2023-04-04	401.06	401.45	390.26	392.85	38.128	8,515,650
2023-04-03	397.22	400.39	392.61	398.99	38.724	7,878,680
2023-03-31	393.73	399.88	392.89	399.17	38.741	10,555,180
2023-03-30	390.34	399.85	389.55	396.03	38.436	9,837,370
2023-03-29	378.50	388.48	376.09	385.15	37.380	12,840,360
2023-03-28	373.60	373.82	365.43	371.01	36.008	9,264,720
2023-03-27	377.50	379.82	372.32	374.02	36.300	7,688,180
2023-03-24	384.90	385.63	370.50	375.07	36.402	13,757,560
2023-03-23	388.06	396.99	381.87	388.81	37.736	12,196,160
2023-03-22	382.43	397.40	381.30	381.86	37.061	8,863,770
2023-03-21	392.75	396.60	380.36	385.06	37.372	7,642,690

← NewerPage 15 of 79 · 4,730 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.