Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	308.91	312.98	302.92	303.57	29.264	14,764,000
2022-09-23	310.29	311.00	302.18	307.60	29.653	18,399,080
2022-09-22	320.34	321.12	312.27	313.07	30.180	22,905,010
2022-09-21	332.42	337.54	322.85	322.86	31.124	18,009,320
2022-09-20	331.68	332.49	327.98	329.90	31.802	11,625,440
2022-09-19	333.24	338.14	330.14	334.35	32.231	14,174,770
2022-09-16	334.92	338.16	328.25	335.53	32.345	42,192,600
2022-09-15	344.64	344.64	334.38	337.36	32.522	15,776,410
2022-09-14	343.54	349.76	337.82	346.61	33.413	18,030,100
2022-09-13	342.98	348.32	339.53	340.68	32.842	23,265,800
2022-09-12	356.94	359.42	352.75	357.47	34.460	11,413,390
2022-09-09	356.86	362.73	356.86	358.67	34.576	16,554,310
2022-09-08	335.83	351.43	332.80	351.09	33.845	22,582,650
2022-09-07	332.12	340.85	328.74	337.82	32.566	16,048,720
2022-09-06	333.81	337.06	326.71	330.58	31.868	14,028,420
2022-09-02	341.77	345.32	332.98	335.25	32.318	13,008,200
2022-09-01	334.86	337.88	328.99	337.11	32.497	18,704,240
2022-08-31	349.84	349.84	339.85	344.13	33.174	15,648,400
2022-08-30	357.30	357.40	343.45	347.14	33.464	14,167,570
2022-08-29	353.49	359.73	351.27	353.38	34.066	13,198,840
2022-08-26	375.22	377.00	359.00	359.18	34.625	16,043,580
2022-08-25	364.14	377.35	362.74	376.72	36.316	12,853,170
2022-08-24	360.26	365.57	357.68	362.67	34.961	9,386,390
2022-08-23	361.69	369.19	361.27	362.45	34.940	8,602,950
2022-08-22	363.70	366.37	358.07	359.80	34.685	13,389,060
2022-08-19	376.40	378.81	369.22	371.81	35.843	12,573,440
2022-08-18	376.50	384.05	373.64	382.02	36.827	11,193,240
2022-08-17	376.86	379.16	369.19	375.09	36.159	11,983,930
2022-08-16	383.95	385.99	378.40	380.73	36.702	8,726,600
2022-08-15	378.00	385.65	374.09	384.32	37.049	13,035,740
2022-08-12	374.38	383.78	372.49	381.20	36.748	11,371,170
2022-08-11	375.48	385.62	371.09	372.75	35.808	13,238,320
2022-08-10	368.00	375.50	363.69	374.51	35.977	17,555,170
2022-08-09	374.53	374.56	355.68	358.32	34.422	31,946,050
2022-08-08	390.85	396.69	381.40	387.68	37.242	16,001,310
2022-08-05	389.09	397.47	386.00	395.74	38.016	12,138,160
2022-08-04	398.00	398.96	393.59	397.40	38.176	11,563,570
2022-08-03	383.11	397.80	383.11	395.93	38.035	13,546,410
2022-08-02	383.71	390.05	379.30	382.69	36.763	12,059,780
2022-08-01	381.19	390.70	378.47	385.64	37.046	10,293,840
2022-07-29	362.04	388.20	360.18	383.54	36.844	18,269,920
2022-07-28	361.14	371.32	353.98	369.98	35.542	13,152,020
2022-07-27	350.28	364.50	349.97	361.14	34.693	13,182,230
2022-07-26	349.86	352.38	344.17	345.91	33.230	8,359,160
2022-07-25	348.34	351.61	342.99	350.60	33.680	9,864,580
2022-07-22	360.47	360.47	351.77	354.02	34.009	14,683,260
2022-07-21	358.18	361.37	352.50	360.54	34.635	12,439,920
2022-07-20	343.66	357.60	342.07	356.45	34.242	16,892,240
2022-07-19	334.13	346.19	333.33	345.58	33.198	20,447,850
2022-07-18	331.50	340.85	326.51	329.49	31.652	16,831,420
2022-07-15	322.27	326.27	316.65	326.23	31.339	12,384,950
2022-07-14	311.04	321.28	302.11	319.09	30.653	16,288,960
2022-07-13	307.63	316.57	306.40	313.12	30.080	10,559,570
2022-07-12	315.15	319.50	311.49	313.78	30.143	10,784,250
2022-07-11	312.91	316.50	308.00	313.17	30.084	13,845,410
2022-07-08	309.28	318.82	308.44	316.84	30.437	10,070,020
2022-07-07	301.34	315.63	299.28	314.17	30.180	18,870,080
2022-07-06	295.40	297.26	290.82	293.00	28.147	22,012,100
2022-07-05	286.28	295.73	282.83	295.56	28.393	22,226,360
2022-07-01	309.64	313.69	292.12	296.26	28.460	23,236,000

← NewerPage 18 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.