Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	323.86	326.00	319.09	320.41	30.515	6,905,660
2021-10-12	327.51	328.29	317.99	319.55	30.433	8,555,570
2021-10-11	324.57	331.21	324.54	325.20	30.972	5,287,770
2021-10-08	332.29	332.37	324.82	326.05	31.053	6,431,400
2021-10-07	333.49	336.17	329.32	330.10	31.438	8,118,900
2021-10-06	326.79	330.22	324.36	329.10	31.343	8,210,690
2021-10-05	332.96	334.44	328.24	331.23	31.546	7,742,910
2021-10-04	332.12	332.62	325.59	329.07	31.340	11,476,340
2021-10-01	336.72	338.45	328.78	335.02	31.907	9,046,730
2021-09-30	338.28	342.23	333.90	334.51	31.858	9,632,240
2021-09-29	348.68	349.74	334.81	335.30	31.933	12,022,860
2021-09-28	352.34	356.94	346.33	347.03	33.051	16,206,120
2021-09-27	364.51	369.41	362.80	365.78	34.836	8,439,710
2021-09-24	367.67	370.65	366.79	369.53	35.193	4,338,790
2021-09-23	366.66	372.41	365.77	370.98	35.332	9,482,830
2021-09-22	359.13	366.31	356.00	365.51	34.811	7,623,760
2021-09-21	358.95	359.44	349.64	356.58	33.960	11,603,970
2021-09-20	360.40	361.56	349.77	355.18	33.827	13,123,420
2021-09-17	374.40	374.60	366.61	369.81	35.220	21,628,120
2021-09-16	365.00	373.73	363.20	372.02	35.431	19,706,720
2021-09-15	357.35	367.54	354.05	367.34	34.985	15,662,620
2021-09-14	360.52	364.79	353.51	356.39	33.942	13,494,430
2021-09-13	354.61	358.32	349.30	355.60	33.867	9,742,580
2021-09-10	351.00	359.10	350.31	350.57	33.388	12,413,660
2021-09-09	335.92	348.89	335.57	347.83	33.127	12,001,020
2021-09-08	341.16	341.16	334.56	336.75	32.072	7,748,160
2021-09-07	342.63	343.08	337.91	341.81	32.553	5,702,540
2021-09-03	336.11	342.51	336.11	341.75	32.548	4,818,800
2021-09-02	337.89	339.66	335.36	337.71	32.163	4,705,950
2021-09-01	340.95	341.59	335.14	335.45	31.948	6,681,290
2021-08-31	343.67	343.67	333.73	339.96	32.377	10,031,680
2021-08-30	345.34	346.90	338.83	342.11	32.582	5,160,730
2021-08-27	335.63	343.53	334.86	342.93	32.660	6,926,040
2021-08-26	334.59	336.73	332.09	333.75	31.786	4,954,780
2021-08-25	325.70	335.54	325.70	334.02	31.812	8,393,620
2021-08-24	329.68	334.30	326.37	328.00	31.238	6,214,570
2021-08-23	323.96	329.61	323.38	328.54	31.290	12,749,080
2021-08-20	324.73	327.44	315.46	319.97	30.473	7,942,820
2021-08-19	314.79	323.60	313.50	322.35	30.700	7,299,340
2021-08-18	320.52	326.48	317.17	317.55	30.243	11,179,920
2021-08-17	325.86	327.02	316.86	322.45	30.710	12,556,000
2021-08-16	327.03	331.54	325.83	329.19	31.352	10,735,780
2021-08-13	327.14	329.13	325.80	327.88	31.227	5,964,840
2021-08-12	337.50	339.85	328.18	328.51	31.187	13,567,350
2021-08-11	343.85	345.03	336.29	342.66	32.530	8,323,030
2021-08-10	351.24	352.04	340.60	342.00	32.467	14,768,870
2021-08-09	353.52	356.07	351.30	351.52	33.371	7,486,850
2021-08-06	351.54	354.80	351.14	353.35	33.545	9,083,670
2021-08-05	355.54	356.63	349.51	353.71	33.579	7,303,840
2021-08-04	346.89	356.00	346.89	353.80	33.588	11,618,550
2021-08-03	347.23	349.52	343.00	346.89	32.932	9,253,880
2021-08-02	348.16	356.70	344.79	345.91	32.839	11,282,330
2021-07-30	339.49	356.71	335.56	348.16	33.052	26,569,750
2021-07-29	313.45	320.15	310.37	319.43	30.325	11,191,010
2021-07-28	311.00	316.91	309.47	315.57	29.958	6,468,090
2021-07-27	315.30	315.30	302.53	309.00	29.335	10,813,630
2021-07-26	320.17	322.33	315.61	318.63	30.249	6,551,030
2021-07-23	316.93	322.00	315.45	320.76	30.451	7,051,560
2021-07-22	315.00	318.14	311.99	314.36	29.843	7,901,770
2021-07-21	304.34	318.30	303.86	316.88	30.083	16,077,010

← NewerPage 22 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.