Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	380.79	389.74	378.46	385.91	37.334	9,034,360
2022-12-19	384.97	385.82	379.42	383.66	37.116	11,228,260
2022-12-16	382.04	387.76	380.25	385.54	37.298	23,608,590
2022-12-15	398.05	399.64	383.25	384.75	37.221	20,916,070
2022-12-14	408.37	414.04	401.73	406.21	39.297	15,569,790
2022-12-13	415.66	419.57	403.56	409.03	39.570	22,218,890
2022-12-12	385.40	401.01	383.71	400.91	38.785	15,557,750
2022-12-09	391.91	400.54	387.60	393.41	38.059	13,804,260
2022-12-08	391.07	397.52	388.20	395.92	38.302	11,299,510
2022-12-07	379.16	389.02	378.44	388.09	37.545	8,281,760
2022-12-06	390.66	391.33	380.18	383.24	37.075	11,712,690
2022-12-05	386.46	392.23	384.58	388.57	37.591	12,363,880
2022-12-02	380.66	391.36	379.32	389.56	37.687	9,214,150
2022-12-01	395.00	395.92	383.27	390.73	37.800	18,380,340
2022-11-30	375.87	394.82	372.36	393.15	38.034	27,951,710
2022-11-29	374.84	377.01	370.87	374.33	36.213	8,132,190
2022-11-28	375.21	380.54	372.95	374.93	36.271	14,136,280
2022-11-25	382.00	384.52	380.00	380.02	36.764	6,243,640
2022-11-23	380.50	388.87	380.10	385.63	37.307	14,009,680
2022-11-22	376.06	383.13	369.00	382.18	36.973	13,804,400
2022-11-21	371.62	376.35	370.78	372.11	35.999	10,826,970
2022-11-18	382.56	382.84	371.79	376.34	36.408	11,216,270
2022-11-17	361.77	376.46	360.01	375.99	36.374	9,879,240
2022-11-16	371.79	377.61	367.57	370.42	35.835	24,558,170
2022-11-15	390.11	392.50	379.86	385.55	37.299	17,428,900
2022-11-14	375.84	385.73	375.84	377.91	36.560	12,634,400
2022-11-11	370.53	382.94	366.15	380.21	36.652	16,653,110
2022-11-10	357.56	369.17	349.63	368.25	35.499	27,343,360
2022-11-09	336.19	343.63	334.63	337.52	32.537	14,709,880
2022-11-08	343.51	345.67	335.70	342.13	32.981	14,855,370
2022-11-07	330.76	337.89	328.43	337.17	32.503	19,555,700
2022-11-04	325.33	328.37	318.76	328.03	31.622	18,758,420
2022-11-03	307.32	319.96	307.30	314.44	30.312	17,118,260
2022-11-02	322.01	327.63	309.86	312.42	30.117	18,468,000
2022-11-01	323.48	324.68	319.06	321.18	30.962	16,670,170
2022-10-31	317.86	319.58	314.00	316.45	30.506	13,643,480
2022-10-28	310.73	323.14	309.97	321.50	30.993	28,801,560
2022-10-27	315.78	315.78	304.28	308.91	29.779	22,986,790
2022-10-26	301.00	311.16	299.04	306.40	29.537	19,602,020
2022-10-25	297.68	307.74	297.30	304.87	29.390	17,749,940
2022-10-24	291.39	297.02	289.31	295.39	28.476	13,691,050
2022-10-21	277.42	291.53	275.12	290.63	28.017	20,677,370
2022-10-20	274.42	282.57	271.53	277.01	26.704	19,423,690
2022-10-19	268.12	274.12	263.83	271.96	26.217	19,912,280
2022-10-18	272.05	274.56	262.59	268.76	25.909	17,635,930
2022-10-17	270.67	272.54	261.90	263.22	25.374	25,572,720
2022-10-14	280.71	280.91	263.18	263.70	25.421	23,460,870
2022-10-13	259.31	284.17	250.20	278.54	26.851	45,888,610
2022-10-12	281.19	281.94	273.81	274.81	26.492	24,274,490
2022-10-11	290.58	298.97	276.62	280.92	27.081	35,611,630
2022-10-10	313.80	313.80	296.20	299.34	28.856	20,970,330
2022-10-07	318.30	321.75	310.95	314.16	30.285	21,945,150
2022-10-06	328.20	334.89	326.63	327.49	31.570	13,176,820
2022-10-05	320.08	333.12	316.36	329.05	31.721	13,490,400
2022-10-04	329.71	330.84	323.33	327.29	31.551	15,494,650
2022-10-03	306.19	320.95	304.78	316.53	30.514	18,693,210
2022-09-30	302.93	311.98	302.34	302.63	29.174	16,414,330
2022-09-29	310.93	312.23	306.13	310.71	29.953	17,850,220
2022-09-28	305.92	316.76	303.48	315.69	30.433	16,933,060
2022-09-27	310.91	311.58	302.50	308.38	29.728	13,645,110

← NewerPage 17 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.