Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	190.40	204.08	190.21	201.95	18.988	13,515,240
2020-10-28	194.52	196.24	190.48	190.55	17.916	15,547,910
2020-10-27	200.01	200.49	197.13	198.59	18.672	7,391,780
2020-10-26	200.65	202.42	197.04	198.94	18.705	9,426,340
2020-10-23	205.15	206.49	202.20	203.17	19.103	8,428,740
2020-10-22	205.30	205.95	201.52	203.31	19.116	8,848,540
2020-10-21	205.76	208.86	205.63	206.30	19.397	6,070,250
2020-10-20	208.84	209.30	205.06	205.72	19.343	6,072,400
2020-10-19	212.34	212.34	206.00	206.81	19.445	9,945,630
2020-10-16	214.43	214.84	207.60	208.40	19.595	12,259,550
2020-10-15	209.39	213.86	208.11	213.09	20.036	11,685,270
2020-10-14	220.09	223.54	215.11	216.00	20.309	13,990,050
2020-10-13	215.90	221.66	214.09	219.94	20.680	9,442,610
2020-10-12	213.96	215.90	212.60	214.55	20.173	12,889,850
2020-10-09	209.98	212.11	208.79	211.04	19.843	12,001,450
2020-10-08	205.49	206.95	204.47	206.69	19.434	6,860,080
2020-10-07	203.00	205.69	201.11	202.90	19.078	11,648,950
2020-10-06	199.89	205.84	198.68	199.83	18.789	12,787,510
2020-10-05	193.28	200.00	192.72	199.95	18.800	12,423,210
2020-10-02	192.09	196.32	190.80	191.96	18.049	10,920,770
2020-10-01	197.62	200.21	195.66	198.98	18.709	9,152,510
2020-09-30	192.67	196.46	191.05	193.74	18.216	10,192,550
2020-09-29	194.86	195.81	192.60	193.33	18.178	7,667,370
2020-09-28	188.14	193.68	186.80	193.25	18.170	13,488,160
2020-09-25	183.71	188.62	181.58	187.91	17.668	9,068,590
2020-09-24	178.08	187.56	178.08	184.54	17.351	11,341,490
2020-09-23	184.38	186.33	179.96	180.79	16.999	11,365,010
2020-09-22	182.81	183.62	177.54	183.30	17.235	8,377,220
2020-09-21	178.36	181.22	175.61	181.10	17.028	10,993,290
2020-09-18	181.23	184.55	176.64	178.96	16.827	17,928,470
2020-09-17	175.37	180.72	174.70	180.49	16.970	10,901,400
2020-09-16	182.40	185.19	180.61	180.81	17.001	16,244,840
2020-09-15	179.98	180.94	177.33	180.76	16.996	14,414,430
2020-09-14	176.56	178.51	174.99	178.08	16.744	12,543,650
2020-09-11	174.87	176.52	171.31	171.94	16.167	13,188,350
2020-09-10	176.03	177.35	172.62	173.13	16.278	24,130,870
2020-09-09	178.92	179.94	172.85	174.46	16.403	23,145,170
2020-09-08	181.19	182.67	173.83	174.47	16.404	29,194,010
2020-09-04	199.84	200.43	186.78	193.37	18.181	23,806,040
2020-09-03	213.61	214.04	200.25	201.41	18.937	18,073,580
2020-09-02	210.68	216.17	209.00	215.54	20.266	11,718,500
2020-09-01	205.89	208.49	204.51	207.95	19.552	7,380,710
2020-08-31	207.78	208.11	203.98	205.14	19.288	9,301,300
2020-08-28	204.79	208.92	203.95	208.61	19.614	8,288,910
2020-08-27	213.78	214.14	203.50	204.45	19.223	11,589,660
2020-08-26	209.77	212.66	209.60	212.23	19.955	6,151,780
2020-08-25	208.03	211.18	207.19	210.28	19.771	8,696,980
2020-08-24	207.50	208.67	205.30	208.36	19.591	9,223,890
2020-08-21	206.75	206.87	202.11	203.97	19.178	14,258,830
2020-08-20	206.60	208.83	205.08	206.85	19.449	9,152,640
2020-08-19	212.71	212.72	209.49	210.54	19.796	7,343,200
2020-08-18	217.71	217.90	211.37	211.76	19.911	8,427,050
2020-08-17	213.19	218.57	212.81	216.63	20.368	13,204,290
2020-08-14	210.08	215.20	209.50	211.51	19.887	12,093,980
2020-08-13	207.79	210.26	206.42	209.96	19.657	11,527,130
2020-08-12	201.56	208.76	201.11	208.00	19.473	8,235,510
2020-08-11	203.56	204.82	200.05	200.54	18.775	7,452,740
2020-08-10	201.40	203.36	198.25	203.09	19.014	10,188,750
2020-08-07	201.86	206.53	200.29	202.85	18.991	9,909,720
2020-08-06	203.25	204.20	200.99	203.59	19.060	10,366,830

← NewerPage 26 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.