Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	297.30	298.81	283.05	284.44	26.848	16,580,440
2021-01-26	310.00	310.74	302.82	303.55	28.652	8,324,120
2021-01-25	309.40	312.33	303.30	308.90	29.157	9,558,210
2021-01-22	305.30	309.36	304.47	305.01	28.789	7,251,540
2021-01-21	307.96	308.90	300.43	305.20	28.807	10,631,240
2021-01-20	316.92	317.60	302.25	304.33	28.725	10,196,990
2021-01-19	307.84	316.80	307.84	314.08	29.645	12,749,580
2021-01-15	303.49	304.81	296.00	304.13	28.706	16,065,790
2021-01-14	302.82	315.87	301.91	303.88	28.683	24,312,310
2021-01-13	288.75	293.52	285.16	290.10	27.382	11,545,810
2021-01-12	289.00	296.30	287.00	290.99	27.466	13,235,770
2021-01-11	281.35	290.85	278.01	289.11	27.289	12,039,590
2021-01-08	282.22	287.34	279.56	283.18	26.729	10,518,050
2021-01-07	268.69	279.35	268.36	278.19	26.258	10,118,960
2021-01-06	262.45	270.94	261.81	265.21	25.033	8,505,540
2021-01-05	260.19	266.32	258.96	265.79	25.087	10,748,560
2021-01-04	262.06	270.28	257.70	260.33	24.572	12,520,640
2020-12-31	258.07	259.99	255.56	258.91	24.438	7,280,280
2020-12-30	256.64	262.37	255.21	260.15	24.555	6,415,080
2020-12-29	258.04	258.76	252.02	254.36	24.009	5,792,070
2020-12-28	260.79	261.50	257.21	257.58	24.313	4,973,600
2020-12-24	254.86	259.08	253.97	259.08	24.454	3,672,410
2020-12-23	258.45	258.57	252.52	252.79	23.860	6,764,090
2020-12-22	259.94	261.00	256.26	257.59	24.314	7,533,710
2020-12-21	258.72	262.05	258.00	260.77	24.614	10,231,950
2020-12-18	258.75	262.88	257.28	262.15	24.744	22,201,950
2020-12-17	262.88	263.35	257.71	259.68	24.511	13,551,090
2020-12-16	261.37	261.51	257.76	260.55	24.593	6,991,250
2020-12-15	263.99	264.79	259.59	261.01	24.636	7,740,860
2020-12-14	257.47	263.87	257.47	260.13	24.553	10,395,320
2020-12-11	253.60	257.88	252.26	257.63	24.317	11,228,350
2020-12-10	255.15	259.12	253.59	255.98	24.162	10,096,890
2020-12-09	266.61	268.89	253.84	256.49	24.210	11,971,610
2020-12-08	267.08	268.74	264.69	266.94	25.196	7,127,220
2020-12-07	265.23	267.93	262.80	266.70	25.173	6,937,210
2020-12-04	258.15	264.17	258.09	263.70	24.890	7,489,680
2020-12-03	258.65	261.85	257.05	257.39	24.295	5,185,920
2020-12-02	254.78	258.52	254.27	256.32	24.194	8,490,710
2020-12-01	254.46	258.72	252.59	256.66	24.226	9,034,850
2020-11-30	256.99	256.99	248.42	251.97	23.783	10,177,180
2020-11-27	251.11	256.22	251.11	254.13	23.987	3,355,010
2020-11-25	250.00	251.10	247.12	248.95	23.498	5,472,230
2020-11-24	250.75	251.70	247.80	250.17	23.613	7,502,090
2020-11-23	243.28	250.44	242.66	250.24	23.620	7,204,310
2020-11-20	244.31	247.39	242.48	242.57	22.896	5,830,890
2020-11-19	236.12	244.37	236.01	243.75	23.007	7,164,220
2020-11-18	243.61	244.74	239.95	240.34	22.685	8,323,110
2020-11-17	242.45	243.82	239.70	241.84	22.827	14,012,040
2020-11-16	237.64	242.57	236.37	241.78	22.821	8,828,460
2020-11-13	237.15	240.92	235.51	236.10	22.285	8,927,030
2020-11-12	235.13	236.13	231.31	233.26	21.932	8,953,300
2020-11-11	227.21	234.13	225.70	233.51	21.956	9,948,420
2020-11-10	230.00	232.27	223.13	223.73	21.036	10,716,200
2020-11-09	237.71	242.60	231.93	232.32	21.844	11,350,000
2020-11-06	228.88	233.28	225.72	231.68	21.784	6,959,590
2020-11-05	222.86	228.93	222.86	228.10	21.447	12,764,810
2020-11-04	214.31	221.78	210.59	220.53	20.735	13,567,760
2020-11-03	205.06	212.40	204.51	210.88	19.828	11,882,060
2020-11-02	199.80	203.22	198.82	202.23	19.015	8,178,870
2020-10-30	198.50	201.00	195.34	197.18	18.540	10,472,890

← NewerPage 25 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.