Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	429.81	435.53	416.19	416.91	39.809	11,550,210
2022-01-06	420.63	435.05	417.77	432.22	41.271	12,686,960
2022-01-05	432.16	435.09	419.68	420.74	40.175	11,740,410
2022-01-04	434.38	436.84	417.60	431.24	41.178	9,649,940
2022-01-03	431.14	435.64	425.61	435.09	41.545	10,443,380
2021-12-31	427.90	431.93	427.26	430.11	41.070	5,250,960
2021-12-30	435.45	436.00	426.29	427.08	40.780	6,149,930
2021-12-29	432.78	438.91	431.53	435.08	41.544	6,139,330
2021-12-28	441.54	442.44	430.32	432.15	41.264	7,519,430
2021-12-27	422.23	441.55	422.01	440.17	42.030	13,029,690
2021-12-23	415.23	424.49	415.03	420.76	40.177	8,779,660
2021-12-22	406.28	413.38	403.55	413.21	39.456	7,196,160
2021-12-21	403.15	412.20	401.06	409.40	39.092	22,670,460
2021-12-20	385.88	393.13	381.63	385.50	36.810	18,502,030
2021-12-17	396.34	397.48	387.00	391.55	37.388	32,291,030
2021-12-16	414.00	414.99	395.09	397.31	37.938	23,067,010
2021-12-15	400.44	411.54	392.77	409.91	39.141	21,868,540
2021-12-14	395.79	402.30	394.18	399.46	38.143	9,933,850
2021-12-13	410.69	410.77	396.83	399.75	38.171	11,893,950
2021-12-10	415.17	417.55	404.09	410.69	39.215	8,337,880
2021-12-09	418.25	420.12	408.82	409.37	39.089	10,916,170
2021-12-08	418.58	422.31	413.30	421.28	40.227	9,522,060
2021-12-07	406.56	420.48	405.77	419.15	40.023	13,481,300
2021-12-06	402.92	403.42	390.17	399.53	38.150	12,843,910
2021-12-03	407.62	410.91	394.61	400.68	38.260	13,130,730
2021-12-02	408.72	415.87	401.21	402.53	38.436	16,100,030
2021-12-01	415.25	428.22	408.18	412.18	39.358	16,372,840
2021-11-30	412.66	418.43	405.82	408.13	38.971	15,486,530
2021-11-29	402.81	414.61	402.81	413.84	39.516	10,844,880
2021-11-26	406.71	410.10	397.04	398.96	38.095	7,563,050
2021-11-24	410.39	413.35	401.12	413.30	39.465	7,305,300
2021-11-23	407.14	412.36	400.80	411.98	39.339	11,615,990
2021-11-22	423.91	427.24	407.39	407.90	38.949	16,047,420
2021-11-19	422.03	426.84	420.87	422.38	40.332	7,463,440
2021-11-18	422.83	424.84	417.36	423.24	40.414	8,877,200
2021-11-17	421.77	424.05	417.59	419.84	40.089	14,766,010
2021-11-16	413.01	424.02	411.17	423.20	40.410	11,509,980
2021-11-15	418.00	418.85	410.53	413.06	39.442	6,541,760
2021-11-12	412.47	417.34	409.80	413.28	39.463	6,274,020
2021-11-11	410.21	414.22	408.00	412.79	39.314	6,202,040
2021-11-10	410.04	418.00	403.34	404.35	38.510	11,697,840
2021-11-09	412.93	417.60	410.42	417.11	39.725	8,379,000
2021-11-08	416.75	419.33	410.59	412.84	39.318	12,477,840
2021-11-05	410.32	418.40	405.63	416.73	39.689	16,555,370
2021-11-04	394.08	409.65	393.67	409.08	38.960	17,037,940
2021-11-03	390.00	393.87	383.06	393.67	37.493	12,373,270
2021-11-02	381.04	388.82	381.01	388.75	37.024	11,864,060
2021-11-01	373.00	380.49	369.16	380.26	36.215	20,494,590
2021-10-29	352.23	374.11	351.98	372.76	35.501	16,042,160
2021-10-28	366.44	388.99	352.50	355.34	33.842	23,508,050
2021-10-27	340.96	345.43	336.28	340.57	32.435	11,961,570
2021-10-26	349.12	349.12	337.48	341.97	32.569	8,680,380
2021-10-25	347.71	347.71	341.68	343.23	32.689	10,574,650
2021-10-22	342.12	357.92	340.54	343.03	32.670	18,564,450
2021-10-21	326.88	336.13	323.39	335.51	31.953	8,706,420
2021-10-20	331.71	333.95	328.22	331.03	31.527	7,020,200
2021-10-19	325.70	332.72	325.56	332.14	31.633	8,205,940
2021-10-18	326.68	328.23	322.33	326.77	31.121	13,778,300
2021-10-15	330.17	332.39	327.89	329.10	31.343	7,725,400
2021-10-14	331.31	331.31	326.61	329.78	31.408	9,591,050

← NewerPage 21 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.