Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	175.68	180.08	174.91	178.72	16.570	11,580,980
2020-02-12	174.00	176.46	173.85	175.97	16.315	9,580,160
2020-02-11	169.21	173.53	168.33	173.04	16.043	12,689,900
2020-02-10	164.10	169.01	164.08	168.92	15.661	16,803,420
2020-02-07	170.71	171.27	164.76	165.10	15.307	14,927,800
2020-02-06	171.43	173.39	170.15	171.74	15.923	13,703,350
2020-02-05	176.06	177.79	168.80	171.28	15.880	31,131,420
2020-02-04	174.33	178.80	173.84	178.80	16.577	17,359,120
2020-02-03	167.27	170.65	167.01	169.93	15.755	11,816,170
2020-01-31	171.38	172.75	165.25	165.74	15.366	15,059,710
2020-01-30	173.50	175.37	169.57	172.92	16.032	14,479,640
2020-01-29	176.35	176.94	171.66	171.72	15.921	10,293,840
2020-01-28	172.20	176.33	171.70	175.93	16.311	9,381,180
2020-01-27	174.77	175.23	169.85	170.31	15.790	15,813,850
2020-01-24	183.88	184.50	178.43	179.40	16.633	9,610,200
2020-01-23	179.82	182.66	179.12	182.55	16.925	10,568,770
2020-01-22	180.00	182.78	179.87	180.13	16.700	10,847,230
2020-01-21	177.65	180.89	177.57	178.81	16.578	15,713,510
2020-01-17	180.87	180.90	177.36	178.73	16.571	16,047,690
2020-01-16	179.50	181.83	179.01	180.91	16.773	11,972,680
2020-01-15	177.09	178.70	175.85	177.92	16.496	9,228,130
2020-01-14	175.91	178.22	174.07	177.48	16.455	12,796,400
2020-01-13	173.97	175.11	173.36	175.10	16.234	6,624,210
2020-01-10	176.41	177.43	171.95	173.01	16.040	8,838,440
2020-01-09	178.41	179.42	174.95	175.49	16.270	9,168,940
2020-01-08	176.50	178.66	175.52	176.67	16.380	8,834,990
2020-01-07	176.14	177.77	174.30	176.44	16.358	11,405,220
2020-01-06	176.32	177.56	174.09	175.05	16.229	12,667,840
2020-01-03	179.33	181.17	177.86	179.08	16.603	8,334,080
2020-01-02	180.78	182.70	180.02	182.57	16.927	10,055,980
2019-12-31	177.39	178.51	176.30	178.17	16.519	8,693,780
2019-12-30	178.02	178.92	175.23	178.37	16.537	7,564,320
2019-12-27	179.25	179.71	177.36	178.52	16.551	5,539,060
2019-12-26	178.58	178.80	177.14	178.75	16.572	5,278,800
2019-12-24	177.79	178.19	176.28	178.11	16.513	2,576,810
2019-12-23	178.86	179.24	176.90	177.11	16.420	9,690,980
2019-12-20	176.82	177.84	174.97	177.47	16.454	26,951,500
2019-12-19	175.70	176.22	172.86	175.46	16.267	11,877,730
2019-12-18	175.90	177.47	175.26	175.26	16.249	15,164,370
2019-12-17	172.07	176.12	172.07	175.96	16.314	13,333,940
2019-12-16	174.74	175.00	172.03	172.06	15.952	13,059,630
2019-12-13	170.95	173.09	170.12	171.24	15.876	11,528,140
2019-12-12	166.98	171.92	166.70	171.46	15.897	16,275,470
2019-12-11	162.78	167.43	162.68	167.12	15.494	9,340,730
2019-12-10	162.29	164.32	161.43	162.37	15.054	11,905,920
2019-12-09	163.33	163.57	160.63	160.88	14.916	7,706,430
2019-12-06	163.49	165.52	162.85	162.89	15.102	9,893,320
2019-12-05	160.49	162.83	160.08	161.50	14.973	13,207,460
2019-12-04	159.52	160.79	158.00	160.26	14.858	11,450,370
2019-12-03	158.00	159.01	155.56	156.38	14.498	19,934,140
2019-12-02	163.95	164.24	160.39	161.06	14.932	11,507,980
2019-11-29	165.09	165.57	163.69	163.86	15.192	7,054,340
2019-11-27	163.30	166.26	162.14	165.65	15.358	13,786,220
2019-11-26	163.85	164.22	161.11	162.13	15.032	20,353,180
2019-11-25	160.34	164.22	160.30	163.35	15.145	19,058,860
2019-11-22	160.47	162.65	157.84	158.49	14.694	22,746,940
2019-11-21	165.86	166.58	159.62	161.59	14.982	34,981,150
2019-11-20	176.13	177.15	172.86	173.67	16.101	11,314,210
2019-11-19	177.04	178.00	173.50	175.99	16.317	12,849,920
2019-11-18	177.59	178.17	176.73	177.00	16.410	10,645,830

← NewerPage 29 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.