Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	142.65	144.52	141.28	143.57	13.247	13,333,940
2019-08-21	141.62	142.75	140.38	141.90	13.093	8,362,450
2019-08-20	140.26	142.13	139.21	140.37	12.952	11,573,990
2019-08-19	138.00	141.80	137.20	140.36	12.951	17,074,870
2019-08-16	132.94	136.59	132.13	136.12	12.559	13,812,070
2019-08-15	131.32	133.09	130.93	132.04	12.183	8,154,520
2019-08-14	131.90	134.03	130.43	131.11	12.097	11,521,120
2019-08-13	132.55	137.13	132.28	135.22	12.407	19,641,940
2019-08-12	135.00	135.90	133.43	134.20	12.314	9,419,030
2019-08-09	136.35	137.26	134.03	136.09	12.487	10,256,250
2019-08-08	135.94	137.64	134.74	137.33	12.601	15,542,560
2019-08-07	134.16	135.62	133.46	134.14	12.308	14,281,310
2019-08-06	131.87	140.77	131.11	135.64	12.446	33,435,450
2019-08-05	130.10	130.96	125.19	126.46	11.603	34,804,710
2019-08-02	135.12	135.40	131.49	133.24	12.225	22,694,860
2019-08-01	136.51	143.95	135.37	136.77	12.549	28,089,330
2019-07-31	139.58	139.70	134.37	136.32	12.508	13,312,040
2019-07-30	138.13	140.83	138.00	140.00	12.846	6,151,250
2019-07-29	139.04	139.81	138.59	139.51	12.801	9,224,990
2019-07-26	140.35	141.44	139.26	139.45	12.795	10,659,060
2019-07-25	141.05	142.08	139.18	139.70	12.818	15,871,740
2019-07-24	139.88	142.66	139.77	142.65	13.089	13,561,880
2019-07-23	137.46	140.70	136.87	140.17	12.861	17,222,480
2019-07-22	133.71	137.27	132.79	137.15	12.584	17,764,240
2019-07-19	133.53	133.95	131.68	131.96	12.108	11,715,370
2019-07-18	125.50	133.84	125.50	133.41	12.241	25,062,670
2019-07-17	123.94	125.99	122.69	125.49	11.514	16,496,880
2019-07-16	123.11	123.37	121.60	122.50	11.240	9,055,170
2019-07-15	123.05	123.87	122.48	123.54	11.335	8,547,800
2019-07-12	120.34	123.06	120.34	122.92	11.279	14,124,240
2019-07-11	119.52	120.21	118.14	120.06	11.016	15,598,540
2019-07-10	118.74	120.75	118.39	119.61	10.975	10,718,690
2019-07-09	116.13	117.96	115.90	117.78	10.807	8,642,410
2019-07-08	116.88	117.96	116.71	117.35	10.767	11,072,590
2019-07-05	117.57	118.15	116.33	117.90	10.818	9,300,800
2019-07-03	119.94	119.94	118.42	119.06	10.924	11,956,800
2019-07-02	121.36	121.36	118.77	119.63	10.977	14,478,090
2019-07-01	121.84	123.43	120.17	121.72	11.168	14,506,000
2019-06-28	118.94	119.71	117.76	118.20	10.845	12,266,270
2019-06-27	117.32	119.23	117.19	117.74	10.803	8,816,560
2019-06-26	114.97	117.10	113.85	116.85	10.722	14,166,330
2019-06-25	113.73	115.26	112.96	113.07	10.375	15,780,380
2019-06-24	114.33	114.57	113.18	113.22	10.389	13,366,970
2019-06-21	114.18	115.00	113.01	113.93	10.454	27,022,280
2019-06-20	114.26	114.84	112.97	113.79	10.441	9,064,000
2019-06-19	111.95	113.01	111.18	112.26	10.300	11,875,350
2019-06-18	109.54	112.90	108.82	111.61	10.241	19,698,160
2019-06-17	109.74	109.91	107.89	107.93	9.903	16,354,060
2019-06-14	108.86	110.40	107.69	109.70	10.066	11,909,610
2019-06-13	110.80	111.65	109.91	110.94	10.179	10,744,980
2019-06-12	112.38	113.84	109.91	110.10	10.102	17,714,750
2019-06-11	115.14	116.14	113.41	114.23	10.481	14,980,380
2019-06-10	110.85	114.17	109.67	113.46	10.411	15,164,960
2019-06-07	108.65	109.89	107.89	109.42	10.040	10,967,060
2019-06-06	106.53	108.34	105.86	107.86	9.897	19,390,510
2019-06-05	106.49	107.61	104.45	106.31	9.755	16,587,160
2019-06-04	103.09	105.45	101.99	105.32	9.664	20,742,400
2019-06-03	103.76	104.78	101.34	101.78	9.339	19,233,920
2019-05-31	102.90	104.67	102.66	103.07	9.457	13,730,650
2019-05-30	103.86	105.51	103.59	104.50	9.588	17,778,050

← NewerPage 31 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.