Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	169.19	169.95	167.28	168.78	15.725	11,457,860
2020-05-08	166.83	172.39	165.68	171.50	15.979	12,654,440
2020-05-07	167.37	169.69	163.57	163.84	15.265	16,836,330
2020-05-06	163.41	169.13	158.46	163.81	15.262	24,227,300
2020-05-05	156.46	160.69	153.96	155.63	14.500	18,689,840
2020-05-04	149.68	152.87	147.54	152.00	14.162	14,732,470
2020-05-01	158.30	158.89	147.71	150.27	14.001	26,927,720
2020-04-30	173.95	175.31	163.97	164.09	15.288	12,414,250
2020-04-29	169.93	177.17	168.21	175.89	16.388	15,189,780
2020-04-28	168.39	170.77	165.95	166.27	15.492	11,989,250
2020-04-27	167.04	169.24	164.64	166.06	15.472	10,305,460
2020-04-24	160.98	165.57	158.02	164.92	15.366	14,925,280
2020-04-23	158.44	160.84	157.01	159.45	14.856	14,045,750
2020-04-22	154.31	159.36	151.29	158.68	14.784	12,077,930
2020-04-21	153.44	154.18	147.46	148.59	13.844	12,847,030
2020-04-20	158.79	160.34	156.05	156.30	14.563	6,348,220
2020-04-17	160.93	162.29	157.79	161.21	15.020	9,981,150
2020-04-16	158.21	160.75	154.23	156.65	14.595	15,629,590
2020-04-15	158.18	158.30	151.11	153.22	14.276	12,786,650
2020-04-14	155.10	162.34	153.81	161.73	15.069	12,747,330
2020-04-13	149.50	152.42	148.18	152.09	14.170	8,685,690
2020-04-09	152.15	157.87	148.49	150.12	13.987	13,038,060
2020-04-08	149.59	153.15	146.91	152.37	14.196	13,499,970
2020-04-07	154.10	155.00	146.52	147.27	13.721	14,541,170
2020-04-06	135.21	149.21	132.93	148.50	13.836	18,349,200
2020-04-03	130.82	132.99	125.56	127.94	11.920	11,439,310
2020-04-02	129.57	133.80	129.31	132.44	12.340	13,464,030
2020-04-01	138.70	141.22	129.66	131.61	12.262	16,610,890
2020-03-31	150.84	150.84	141.53	143.74	13.392	29,075,160
2020-03-30	142.07	150.57	142.00	149.52	13.931	16,237,220
2020-03-27	145.04	147.17	141.32	142.24	13.253	22,408,850
2020-03-26	140.77	150.47	139.06	149.76	13.953	18,705,410
2020-03-25	135.72	145.94	134.39	137.47	12.808	17,031,640
2020-03-24	121.70	136.55	120.00	136.36	12.705	27,761,480
2020-03-23	114.32	120.69	110.19	116.36	10.841	21,249,040
2020-03-20	129.71	132.55	113.08	114.02	10.623	26,325,730
2020-03-19	131.88	135.42	126.76	127.36	11.866	19,551,750
2020-03-18	132.25	143.13	127.36	132.02	12.300	26,649,000
2020-03-17	131.87	150.44	125.64	149.63	13.941	32,135,960
2020-03-16	128.69	140.48	126.19	129.50	12.066	27,523,510
2020-03-13	132.82	145.76	127.89	145.37	13.544	28,046,660
2020-03-12	135.24	139.00	125.25	125.36	11.680	26,728,980
2020-03-11	150.13	152.22	142.62	144.92	13.502	27,306,590
2020-03-10	148.51	154.76	145.58	154.57	14.401	24,384,940
2020-03-09	144.98	150.49	144.27	144.92	13.502	28,157,580
2020-03-06	152.05	156.14	151.49	155.68	14.505	18,583,520
2020-03-05	156.65	158.88	154.48	156.69	14.599	16,970,180
2020-03-04	157.09	160.71	154.66	160.71	14.974	14,934,540
2020-03-03	156.81	159.29	152.38	153.81	14.331	23,975,530
2020-03-02	154.50	159.00	151.71	158.74	14.790	27,067,410
2020-02-28	142.09	153.93	142.09	153.71	14.321	36,952,320
2020-02-27	142.81	148.38	142.27	147.99	13.788	35,896,660
2020-02-26	149.00	150.65	146.22	147.27	13.721	18,795,300
2020-02-25	155.28	155.99	147.07	147.41	13.734	20,468,770
2020-02-24	154.75	156.86	152.90	153.73	14.323	26,496,050
2020-02-21	165.67	166.25	160.81	161.12	15.012	19,098,940
2020-02-20	171.74	172.42	165.67	167.30	15.588	16,645,370
2020-02-19	172.21	174.82	171.00	172.98	16.038	10,692,650
2020-02-18	167.00	172.00	166.67	169.23	15.690	17,784,650
2020-02-14	179.12	179.76	174.89	176.28	16.343	8,648,660

← NewerPage 28 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.