Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	101.92	103.72	101.91	103.39	9.487	18,971,100
2019-05-28	105.24	105.24	102.40	102.74	9.427	25,743,100
2019-05-24	105.16	105.73	103.66	103.81	9.525	10,073,970
2019-05-23	104.27	104.92	102.93	104.53	9.591	14,232,020
2019-05-22	105.73	106.64	105.12	105.89	9.716	12,557,930
2019-05-21	107.03	108.40	106.61	106.83	9.802	17,380,380
2019-05-20	105.62	107.27	105.05	105.61	9.690	21,524,830
2019-05-17	107.72	110.32	107.35	108.60	9.965	17,474,710
2019-05-16	109.73	110.02	108.42	108.78	9.981	19,567,870
2019-05-15	108.79	111.16	108.34	110.35	10.125	24,611,390
2019-05-14	109.28	110.90	108.28	109.57	10.054	19,999,440
2019-05-13	110.21	111.44	108.20	108.83	9.917	19,651,120
2019-05-10	114.09	116.17	111.87	114.02	10.390	21,328,770
2019-05-09	113.32	114.70	111.10	114.13	10.400	27,510,720
2019-05-08	116.25	117.03	114.22	114.55	10.438	23,112,150
2019-05-07	119.55	119.76	114.41	116.96	10.658	45,894,120
2019-05-06	125.09	125.61	123.87	124.61	11.355	14,587,370
2019-05-03	128.52	129.03	127.60	128.47	11.707	12,577,420
2019-05-02	126.06	128.93	125.65	128.17	11.679	14,765,560
2019-05-01	128.43	128.90	125.95	125.96	11.478	8,257,170
2019-04-30	126.05	127.63	125.71	127.48	11.616	11,198,900
2019-04-29	125.61	126.45	124.74	126.05	11.486	12,207,140
2019-04-26	124.29	125.88	123.28	125.79	11.462	11,968,260
2019-04-25	127.12	128.21	123.94	125.41	11.428	13,057,480
2019-04-24	123.52	127.42	123.02	125.64	11.449	11,876,150
2019-04-23	123.28	123.83	122.58	123.16	11.223	12,088,830
2019-04-22	123.76	123.76	122.74	123.07	11.215	6,487,700
2019-04-18	124.39	124.58	123.23	124.20	11.317	10,805,720
2019-04-17	125.50	125.84	122.45	123.72	11.274	15,037,660
2019-04-16	122.80	124.51	122.67	124.35	11.331	19,425,670
2019-04-15	123.52	123.59	121.21	122.25	11.140	13,226,480
2019-04-12	124.17	124.50	122.12	123.43	11.247	12,992,310
2019-04-11	124.15	124.38	122.24	122.91	11.200	10,371,830
2019-04-10	121.89	123.62	121.75	123.34	11.239	10,605,140
2019-04-09	122.28	123.56	121.21	122.13	11.129	15,532,630
2019-04-08	124.00	124.90	123.19	124.72	11.365	9,264,830
2019-04-05	124.57	125.50	123.81	124.34	11.330	11,456,760
2019-04-04	124.01	125.26	123.10	123.99	11.298	8,980,970
2019-04-03	123.30	124.20	122.68	124.07	11.306	19,608,820
2019-04-02	122.72	122.89	121.23	121.95	11.112	8,943,010
2019-04-01	119.88	122.26	119.41	122.16	11.132	12,399,320
2019-03-29	118.75	119.60	118.12	119.41	10.881	12,196,020
2019-03-28	118.56	119.08	116.43	117.47	10.704	8,085,160
2019-03-27	120.17	120.86	116.70	118.10	10.762	14,743,170
2019-03-26	120.61	121.25	119.25	120.04	10.938	10,799,160
2019-03-25	120.25	121.00	118.78	119.40	10.880	8,724,670
2019-03-22	122.95	123.93	120.32	120.53	10.983	15,930,830
2019-03-21	120.13	124.68	119.98	123.80	11.281	14,846,020
2019-03-20	120.33	120.88	119.04	119.93	10.928	13,017,640
2019-03-19	119.99	120.99	119.77	120.16	10.949	12,560,550
2019-03-18	119.89	121.68	119.36	119.88	10.924	17,755,000
2019-03-15	118.09	120.32	117.84	119.62	10.900	29,498,060
2019-03-14	116.81	118.62	116.54	117.19	10.679	14,490,140
2019-03-13	117.39	118.22	116.17	116.88	10.650	16,160,450
2019-03-12	117.43	117.83	116.17	116.67	10.631	14,073,070
2019-03-11	114.82	117.32	114.70	116.93	10.655	14,461,670
2019-03-08	113.03	114.32	112.41	113.95	10.383	14,045,850
2019-03-07	115.05	115.64	113.29	114.63	10.445	17,161,530
2019-03-06	115.43	115.74	114.18	114.50	10.434	17,150,200
2019-03-05	115.89	116.85	115.24	115.24	10.501	14,451,930

← NewerPage 32 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.