Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	309.64	313.69	292.12	296.26	28.460	23,236,000
2022-06-30	315.74	325.60	313.18	319.08	30.652	13,025,910
2022-06-29	323.58	325.20	316.21	320.57	30.795	12,261,120
2022-06-28	341.49	345.24	328.40	330.09	31.710	12,830,870
2022-06-27	342.82	344.94	335.02	338.59	32.526	13,699,360
2022-06-24	327.92	339.57	324.34	339.50	32.614	19,244,810
2022-06-23	326.42	327.60	316.17	320.66	30.804	13,302,610
2022-06-22	317.95	329.33	316.12	324.44	31.167	10,771,960
2022-06-21	319.49	332.59	317.73	327.22	31.434	13,703,430
2022-06-17	311.21	316.40	304.95	311.93	29.965	30,720,520
2022-06-16	319.10	321.61	306.53	310.40	29.818	22,115,800
2022-06-15	322.39	329.48	316.21	323.79	31.105	12,146,940
2022-06-14	318.75	320.63	311.64	316.47	30.401	11,702,990
2022-06-13	322.33	325.25	312.67	313.88	30.153	19,041,710
2022-06-10	343.71	345.81	333.29	333.66	32.053	12,273,420
2022-06-09	357.24	363.83	349.50	349.58	33.582	9,088,420
2022-06-08	366.10	367.16	357.29	361.48	34.725	8,918,760
2022-06-07	358.59	368.71	355.30	367.22	35.277	6,759,460
2022-06-06	370.16	371.58	360.09	362.47	34.820	5,823,060
2022-06-03	362.91	366.39	359.37	362.44	34.817	7,999,310
2022-06-02	355.96	371.99	354.14	371.77	35.714	11,614,570
2022-06-01	366.53	369.04	350.78	356.99	34.294	11,100,930
2022-05-31	366.30	367.68	357.77	364.85	35.049	15,926,590
2022-05-27	358.04	372.34	358.04	371.27	35.666	14,562,000
2022-05-26	333.23	354.51	333.10	353.28	33.938	14,350,480
2022-05-25	328.58	339.86	327.56	337.98	32.468	11,664,790
2022-05-24	337.02	338.96	326.58	330.09	31.710	13,082,500
2022-05-23	336.80	345.47	335.69	341.18	32.775	10,859,000
2022-05-20	342.68	346.74	318.03	335.48	32.228	19,969,530
2022-05-19	332.74	346.43	331.78	338.52	32.520	14,507,890
2022-05-18	345.09	350.98	331.45	333.85	32.071	16,686,290
2022-05-17	340.15	353.13	337.55	351.51	33.767	16,574,050
2022-05-16	331.97	337.74	328.91	330.54	31.753	9,371,780
2022-05-13	320.34	337.71	318.02	336.42	32.318	19,822,970
2022-05-12	309.00	320.00	306.43	315.60	30.217	14,981,630
2022-05-11	318.28	326.79	311.08	311.63	29.837	13,200,470
2022-05-10	328.31	330.58	316.19	323.22	30.947	14,509,360
2022-05-09	322.32	329.54	316.33	318.87	30.530	18,228,780
2022-05-06	331.80	338.27	321.00	331.35	31.725	9,677,850
2022-05-05	342.88	346.00	329.32	333.40	31.921	18,631,240
2022-05-04	334.75	350.47	326.43	349.38	33.451	14,590,060
2022-05-03	326.33	335.04	323.51	334.00	31.979	13,261,070
2022-05-02	321.67	327.43	312.17	326.64	31.274	15,644,490
2022-04-29	331.73	342.27	318.42	319.26	30.567	24,250,120
2022-04-28	319.36	337.16	316.75	332.76	31.860	18,335,340
2022-04-27	312.70	324.00	312.01	314.78	30.138	10,425,770
2022-04-26	325.34	326.41	314.40	314.76	30.137	12,812,400
2022-04-25	322.23	331.68	319.36	331.21	31.712	12,599,300
2022-04-22	334.69	336.51	323.56	324.28	31.048	14,202,400
2022-04-21	348.90	354.97	334.44	335.99	32.169	13,406,250
2022-04-20	345.09	351.88	345.00	345.59	33.088	12,951,840
2022-04-19	329.45	338.95	324.56	337.82	32.344	13,197,000
2022-04-18	320.00	330.01	319.40	327.87	31.392	9,845,710
2022-04-14	336.00	337.39	320.92	321.48	30.780	14,863,260
2022-04-13	331.60	339.64	329.56	336.52	32.220	11,377,600
2022-04-12	340.00	345.14	328.20	330.25	31.620	11,643,450
2022-04-11	336.91	339.17	331.19	331.47	31.736	14,840,480
2022-04-08	349.55	350.18	340.68	341.21	32.669	15,509,870
2022-04-07	343.33	356.39	342.95	353.08	33.805	13,151,330
2022-04-06	338.93	349.45	333.49	344.25	32.960	17,808,580

← NewerPage 19 of 79 · 4,731 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.