Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	178.83	179.95	177.11	177.86	16.490	15,701,630
2019-11-14	175.97	176.97	174.33	176.60	16.294	8,241,090
2019-11-13	174.20	177.35	173.14	176.35	16.271	9,304,890
2019-11-12	175.13	176.23	173.65	174.42	16.093	8,888,680
2019-11-11	173.63	175.34	171.46	174.43	16.094	6,309,550
2019-11-08	170.33	174.28	170.33	174.21	16.074	6,489,010
2019-11-07	173.58	174.00	171.52	171.95	15.865	9,605,180
2019-11-06	171.22	172.76	168.33	172.52	15.918	13,979,730
2019-11-05	174.17	175.32	171.43	171.98	15.868	17,155,190
2019-11-04	174.78	175.43	172.46	174.02	16.056	10,468,850
2019-11-01	170.13	173.14	169.27	172.42	15.909	14,625,410
2019-10-31	167.67	170.25	160.40	169.04	15.597	25,957,720
2019-10-30	171.82	173.94	169.21	172.96	15.958	17,064,750
2019-10-29	174.10	175.32	170.19	170.28	15.711	16,935,820
2019-10-28	171.02	175.25	171.02	174.78	16.126	15,861,970
2019-10-25	167.69	170.29	166.80	169.94	15.680	11,016,850
2019-10-24	164.00	168.95	163.46	168.74	15.569	18,383,770
2019-10-23	161.14	162.22	158.27	158.72	14.645	11,413,150
2019-10-22	163.88	164.85	162.34	162.82	15.023	12,353,710
2019-10-21	160.31	164.29	159.87	164.00	15.132	18,204,650
2019-10-18	160.63	162.02	158.32	159.69	14.734	12,195,550
2019-10-17	162.71	167.95	161.04	161.51	14.902	16,140,620
2019-10-16	160.80	161.97	159.08	159.64	14.729	12,998,840
2019-10-15	160.08	163.54	159.58	162.56	14.999	8,856,260
2019-10-14	159.62	160.95	158.31	159.00	14.670	11,405,630
2019-10-11	160.97	162.49	158.93	160.22	14.783	11,802,400
2019-10-10	158.02	159.26	156.60	157.40	14.523	8,948,000
2019-10-09	157.17	158.81	156.11	157.48	14.530	10,275,820
2019-10-08	158.76	159.03	154.33	154.52	14.257	14,851,000
2019-10-07	160.70	162.68	160.20	161.05	14.860	9,755,990
2019-10-04	157.64	161.29	157.47	161.11	14.865	11,942,900
2019-10-03	155.47	157.69	153.69	156.96	14.482	13,002,680
2019-10-02	156.28	157.50	153.63	155.05	14.306	15,889,440
2019-10-01	160.79	162.41	157.73	158.29	14.605	9,197,020
2019-09-30	159.46	160.30	157.65	159.45	14.712	11,398,490
2019-09-27	160.16	161.32	157.48	158.48	14.622	14,591,340
2019-09-26	160.88	162.68	159.94	161.95	14.943	12,810,450
2019-09-25	156.35	160.93	156.17	160.59	14.817	12,322,450
2019-09-24	159.31	160.55	155.53	156.50	14.440	17,260,080
2019-09-23	155.20	158.63	155.20	157.58	14.539	11,228,360
2019-09-20	158.01	158.54	154.37	155.50	14.348	31,881,690
2019-09-19	158.61	159.30	156.46	157.22	14.506	13,938,780
2019-09-18	152.59	158.09	151.70	157.98	14.576	27,351,740
2019-09-17	153.21	155.78	150.16	152.60	14.080	21,443,000
2019-09-16	148.76	151.92	148.06	151.19	13.950	11,922,120
2019-09-13	149.58	151.65	147.80	150.32	13.870	18,797,880
2019-09-12	152.43	152.77	149.39	149.61	13.804	22,821,250
2019-09-11	150.00	150.77	148.63	150.65	13.900	27,902,050
2019-09-10	149.77	149.77	146.06	148.75	13.725	18,857,530
2019-09-09	151.99	152.76	148.53	150.51	13.887	22,458,480
2019-09-06	150.85	152.52	150.59	150.98	13.930	19,853,810
2019-09-05	153.68	155.33	150.92	151.00	13.932	25,819,840
2019-09-04	151.58	152.00	149.97	150.65	13.900	19,825,030
2019-09-03	149.46	150.39	147.41	149.93	13.834	22,188,990
2019-08-30	147.98	148.78	147.09	147.90	13.646	18,206,180
2019-08-29	145.66	147.47	145.10	146.37	13.505	11,555,940
2019-08-28	141.16	144.05	140.05	143.56	13.246	9,965,880
2019-08-27	142.46	142.93	140.61	142.42	13.141	12,303,300
2019-08-26	141.00	141.92	139.89	141.29	13.036	10,208,130
2019-08-23	142.26	144.32	138.56	139.16	12.840	18,888,940

← NewerPage 30 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.