Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	206.02	206.20	202.37	203.99	19.098	8,349,020
2020-08-04	200.24	205.17	200.15	204.90	19.183	17,279,010
2020-08-03	202.59	208.04	202.50	207.65	19.440	18,099,210
2020-07-31	200.00	200.00	195.04	199.83	18.708	11,501,870
2020-07-30	194.81	199.00	193.75	197.90	18.528	11,669,310
2020-07-29	191.50	195.72	190.34	195.13	18.268	14,797,810
2020-07-28	195.30	196.93	192.19	192.47	18.019	11,519,740
2020-07-27	192.27	197.88	190.19	197.07	18.450	18,579,030
2020-07-24	196.39	197.26	187.14	188.21	17.620	24,775,690
2020-07-23	205.78	209.30	202.29	203.92	19.091	11,561,250
2020-07-22	204.99	206.87	203.21	205.94	19.280	9,472,470
2020-07-21	203.87	204.68	200.79	203.51	19.053	9,209,520
2020-07-20	197.32	203.97	196.57	203.01	19.006	7,566,340
2020-07-17	198.02	198.38	195.02	197.20	18.462	8,243,200
2020-07-16	193.98	197.48	193.00	196.04	18.354	9,895,740
2020-07-15	201.86	204.17	194.31	196.04	18.354	14,542,530
2020-07-14	197.81	201.65	194.01	200.93	18.811	16,120,070
2020-07-13	204.97	207.78	199.08	199.57	18.684	11,524,800
2020-07-10	203.60	204.20	198.23	202.26	18.936	9,948,730
2020-07-09	203.00	206.49	200.64	203.59	19.060	10,837,170
2020-07-08	203.34	205.73	201.18	204.51	19.146	7,487,490
2020-07-07	203.48	205.33	201.80	202.69	18.976	13,113,010
2020-07-06	199.39	206.51	198.22	203.59	19.060	13,673,670
2020-07-02	194.56	198.21	194.27	196.51	18.398	12,470,450
2020-07-01	194.48	195.27	191.92	193.15	18.083	12,620,230
2020-06-30	191.03	195.86	191.03	194.48	18.207	12,536,180
2020-06-29	190.54	191.75	186.59	191.73	17.950	6,776,890
2020-06-26	192.63	193.20	189.04	189.57	17.748	17,135,140
2020-06-25	190.91	192.71	187.42	192.35	18.008	11,336,820
2020-06-24	192.21	193.00	185.69	188.62	17.659	14,866,510
2020-06-23	195.16	195.16	192.29	193.21	18.089	10,892,640
2020-06-22	189.35	193.77	189.35	191.86	17.962	11,793,210
2020-06-19	196.43	197.50	192.05	193.10	18.078	33,309,820
2020-06-18	194.29	194.29	192.05	193.74	18.138	9,379,740
2020-06-17	193.17	196.30	192.17	193.89	18.152	12,462,310
2020-06-16	193.86	196.97	188.73	192.99	18.068	14,825,220
2020-06-15	178.24	188.13	176.58	187.75	17.577	12,708,520
2020-06-12	186.17	188.40	180.07	184.69	17.291	12,531,250
2020-06-11	191.32	191.32	179.84	180.58	16.906	14,604,540
2020-06-10	192.43	195.00	190.34	192.77	18.047	7,796,700
2020-06-09	190.54	192.55	188.65	191.03	17.884	7,763,890
2020-06-08	193.62	194.06	188.77	191.87	17.963	8,165,200
2020-06-05	190.22	196.25	189.33	192.48	18.020	15,001,640
2020-06-04	184.81	189.12	183.69	186.29	17.441	10,686,780
2020-06-03	178.84	186.95	178.38	186.05	17.418	16,599,610
2020-06-02	175.30	177.55	172.94	177.29	16.598	8,926,550
2020-06-01	175.00	178.40	173.45	175.96	16.474	10,856,070
2020-05-29	176.00	177.97	173.57	175.96	16.474	17,921,170
2020-05-28	177.66	180.22	173.40	174.61	16.347	12,720,360
2020-05-27	178.12	178.90	168.24	176.73	16.546	16,595,670
2020-05-26	176.91	180.33	174.69	176.64	16.537	19,113,560
2020-05-22	173.77	173.97	170.40	173.00	16.196	6,664,450
2020-05-21	176.13	177.25	171.86	172.43	16.143	10,017,990
2020-05-20	175.50	180.21	174.97	177.92	16.657	13,026,440
2020-05-19	172.21	177.63	171.14	172.52	16.152	10,748,340
2020-05-18	171.81	173.47	168.78	172.31	16.132	14,921,170
2020-05-15	168.03	171.62	165.98	167.43	15.675	37,099,720
2020-05-14	162.55	176.96	158.89	176.75	16.468	26,835,390
2020-05-13	165.37	168.61	160.66	164.07	15.287	18,051,450
2020-05-12	170.22	171.19	165.41	165.57	15.426	9,654,110

← NewerPage 27 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.