Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	295.30	304.83	292.68	302.77	28.743	12,026,640
2021-07-19	289.93	294.36	287.44	294.33	27.942	13,322,340
2021-07-16	305.28	307.89	292.30	293.22	27.837	17,944,630
2021-07-15	308.21	310.00	301.72	303.75	28.836	9,103,340
2021-07-14	313.75	318.30	308.46	309.12	29.346	7,630,670
2021-07-13	312.12	315.00	310.00	311.61	29.582	5,683,630
2021-07-12	310.02	314.29	308.90	314.02	29.811	8,832,880
2021-07-09	303.71	309.58	301.60	308.76	29.312	7,267,120
2021-07-08	301.03	305.13	298.73	303.09	28.774	8,960,550
2021-07-07	314.12	314.94	305.88	307.06	29.150	9,889,250
2021-07-06	312.71	316.28	305.26	311.25	29.548	10,713,790
2021-07-02	313.73	314.00	308.01	311.82	29.602	10,531,590
2021-07-01	324.15	324.30	311.53	311.74	29.595	14,171,320
2021-06-30	325.00	325.01	320.87	324.21	30.779	6,976,250
2021-06-29	322.00	326.03	321.54	325.20	30.873	5,448,020
2021-06-28	319.25	325.49	318.40	322.26	30.593	8,617,940
2021-06-25	315.62	318.33	313.96	316.26	30.024	39,211,980
2021-06-24	313.49	316.15	312.28	315.89	29.989	7,308,050
2021-06-23	308.86	312.95	308.62	310.86	29.511	6,566,630
2021-06-22	307.64	309.58	304.21	308.62	29.299	6,722,510
2021-06-21	306.02	309.61	302.48	308.81	29.317	8,823,600
2021-06-18	313.88	314.72	303.16	304.48	28.906	19,258,790
2021-06-17	315.07	321.33	313.14	318.42	30.229	9,198,260
2021-06-16	322.87	323.29	313.23	315.90	29.990	8,562,950
2021-06-15	324.45	326.59	319.29	320.59	30.435	7,184,470
2021-06-14	320.93	325.91	318.93	325.21	30.874	6,343,490
2021-06-11	320.65	321.35	317.40	320.11	30.389	7,703,240
2021-06-10	316.12	320.60	314.53	319.31	30.313	6,908,820
2021-06-09	321.13	322.82	313.86	314.16	29.825	7,479,750
2021-06-08	322.60	323.65	311.85	313.80	29.790	6,150,340
2021-06-07	315.38	319.33	312.63	318.55	30.241	10,984,870
2021-06-04	311.38	318.07	311.16	316.99	30.093	8,983,660
2021-06-03	311.78	312.46	307.33	308.78	29.314	12,430,190
2021-06-02	316.10	318.48	312.80	315.59	29.960	8,817,260
2021-06-01	319.89	324.75	314.39	315.73	29.974	10,247,470
2021-05-28	318.19	320.31	316.46	316.89	30.084	8,854,770
2021-05-27	316.85	321.58	315.90	316.54	30.050	11,951,360
2021-05-26	319.20	322.00	315.71	317.39	30.131	10,781,160
2021-05-25	320.13	323.91	316.54	317.92	30.181	12,583,120
2021-05-24	314.34	320.12	313.81	317.55	30.146	12,092,090
2021-05-21	314.97	314.97	308.71	310.14	29.443	10,496,530
2021-05-20	305.43	315.00	305.43	313.36	29.749	14,498,870
2021-05-19	288.05	304.24	286.58	303.94	28.854	13,009,710
2021-05-18	302.37	302.99	293.48	293.92	27.903	10,876,640
2021-05-17	298.45	300.85	292.18	297.72	28.264	13,527,860
2021-05-14	298.48	309.09	296.02	305.75	29.026	15,080,530
2021-05-13	294.54	300.67	293.73	296.76	28.087	15,336,830
2021-05-12	292.54	295.76	285.89	286.74	27.139	14,003,750
2021-05-11	291.01	301.56	289.72	300.28	28.420	9,877,310
2021-05-10	309.95	313.88	299.46	299.90	28.384	15,769,390
2021-05-07	319.99	323.00	316.66	319.70	30.258	8,483,060
2021-05-06	309.51	316.28	307.69	315.89	29.898	9,352,290
2021-05-05	313.17	316.74	306.40	311.92	29.522	11,573,280
2021-05-04	305.82	308.09	299.42	307.94	29.145	15,923,470
2021-05-03	317.62	318.80	308.49	311.23	29.457	14,122,220
2021-04-30	315.03	321.66	312.92	315.35	29.847	14,341,410
2021-04-29	325.92	328.73	318.66	326.36	30.889	12,951,450
2021-04-28	329.50	330.74	324.23	324.84	30.745	9,831,620
2021-04-27	340.00	340.00	329.26	330.49	31.280	9,399,160
2021-04-26	334.01	337.57	330.99	335.81	31.783	10,394,470

← NewerPage 23 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.