Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	327.99	334.10	326.69	332.07	31.429	11,820,690
2021-04-22	329.45	331.87	322.76	325.08	30.768	10,454,600
2021-04-21	322.45	332.22	319.57	331.79	31.403	16,977,650
2021-04-20	323.11	325.84	317.78	318.92	30.185	14,771,550
2021-04-19	330.96	333.62	318.28	324.39	30.702	15,517,470
2021-04-16	339.07	339.86	332.98	333.00	31.517	9,581,990
2021-04-15	341.79	342.16	335.71	338.54	32.042	11,981,290
2021-04-14	340.00	346.67	335.18	336.50	31.848	11,862,280
2021-04-13	349.52	349.52	339.12	344.13	32.571	12,264,210
2021-04-12	349.57	350.70	343.33	345.10	32.662	13,763,080
2021-04-09	351.92	355.08	348.23	352.85	33.396	9,139,370
2021-04-08	354.00	354.27	348.42	354.04	33.509	11,249,720
2021-04-07	347.71	352.70	343.68	348.04	32.941	9,855,340
2021-04-06	353.12	353.80	340.56	346.60	32.804	16,904,430
2021-04-05	349.05	359.69	346.07	355.08	33.607	14,961,330
2021-04-01	337.00	347.79	337.00	347.29	32.870	18,857,890
2021-03-31	321.75	333.30	321.17	330.40	31.271	18,118,480
2021-03-30	312.81	318.51	311.69	317.07	30.009	9,240,680
2021-03-29	317.73	317.85	306.88	314.31	29.748	14,284,930
2021-03-26	298.71	320.25	298.71	319.94	30.281	16,507,730
2021-03-25	293.03	301.00	286.94	299.41	28.338	11,879,680
2021-03-24	310.50	317.00	297.55	297.89	28.194	16,692,230
2021-03-23	306.51	307.48	296.11	297.06	28.116	17,663,270
2021-03-22	300.00	308.13	298.31	305.36	28.901	18,199,620
2021-03-19	287.97	297.24	284.49	292.88	27.720	32,207,440
2021-03-18	298.30	299.75	287.78	288.74	27.328	20,411,920
2021-03-17	296.18	309.91	291.12	305.39	28.904	19,063,010
2021-03-16	299.72	305.96	298.88	301.95	28.578	15,441,770
2021-03-15	293.47	299.32	291.42	298.96	28.295	13,219,580
2021-03-12	288.87	294.78	285.97	294.27	27.852	12,984,100
2021-03-11	294.05	301.97	290.00	296.36	28.049	17,096,990
2021-03-10	299.76	300.38	282.73	283.45	26.827	16,882,390
2021-03-09	283.63	296.29	282.29	294.10	27.835	19,441,760
2021-03-08	291.01	293.83	273.24	274.04	25.937	21,824,640
2021-03-05	292.69	297.25	278.18	295.87	28.003	16,313,990
2021-03-04	302.18	306.26	282.33	287.62	27.222	16,553,250
2021-03-03	310.49	315.06	303.53	303.81	28.754	11,553,980
2021-03-02	325.88	326.68	309.65	309.82	29.323	11,761,220
2021-03-01	316.02	326.40	315.01	325.99	30.854	12,939,960
2021-02-26	311.32	314.73	303.17	311.23	29.457	13,162,960
2021-02-25	322.69	326.35	302.48	304.79	28.847	15,282,690
2021-02-24	313.84	328.73	310.08	328.43	31.085	11,703,040
2021-02-23	307.74	321.47	303.67	318.78	30.171	17,458,500
2021-02-22	325.00	326.98	313.85	316.16	29.923	11,231,350
2021-02-19	330.62	338.00	327.99	330.67	31.297	15,124,020
2021-02-18	326.10	328.00	321.14	325.16	30.775	10,058,130
2021-02-17	333.26	334.70	323.37	330.30	31.176	10,630,100
2021-02-16	332.50	342.21	332.50	337.18	31.826	13,959,240
2021-02-12	321.53	334.77	318.92	331.81	31.319	15,031,380
2021-02-11	299.41	326.49	299.41	324.48	30.627	22,856,950
2021-02-10	302.13	304.14	296.00	297.61	28.091	5,470,820
2021-02-09	300.29	305.45	296.52	298.31	28.157	7,354,820
2021-02-08	289.94	302.59	288.66	302.26	28.530	10,181,520
2021-02-05	296.03	298.15	286.59	288.03	27.187	8,904,420
2021-02-04	288.44	298.18	286.32	294.23	27.772	14,018,210
2021-02-03	301.60	301.60	285.54	286.30	27.023	12,798,830
2021-02-02	296.00	299.62	293.62	298.78	28.201	11,069,110
2021-02-01	286.02	294.02	282.49	292.62	27.620	10,525,920
2021-01-29	287.06	289.20	279.72	280.07	26.435	11,637,890
2021-01-28	290.73	296.74	288.45	291.10	27.476	10,212,460

← NewerPage 24 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.