Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	116.94	117.75	115.29	116.71	10.635	13,669,320
2019-03-01	116.64	117.63	115.20	115.78	10.550	12,738,360
2019-02-28	114.18	115.67	113.70	115.49	10.524	16,040,700
2019-02-27	115.53	115.77	112.70	114.90	10.470	20,970,710
2019-02-26	115.83	116.55	115.69	116.12	10.581	14,479,160
2019-02-25	116.53	117.45	115.68	115.76	10.548	16,117,710
2019-02-22	113.89	115.56	113.07	114.49	10.433	40,375,720
2019-02-21	114.72	114.72	111.68	112.99	10.296	26,048,320
2019-02-20	108.75	113.32	108.57	112.87	10.285	30,223,610
2019-02-19	108.50	110.30	108.10	108.26	9.865	62,959,049
2019-02-15	108.26	108.26	106.33	108.19	9.859	14,016,630
2019-02-14	106.75	108.49	106.51	107.14	9.763	10,135,880
2019-02-13	107.52	108.50	107.32	107.88	9.762	10,757,910
2019-02-12	106.81	107.65	106.40	107.20	9.700	7,569,630
2019-02-11	106.18	106.60	105.25	105.62	9.558	10,461,860
2019-02-08	103.80	105.61	103.45	105.60	9.556	8,898,960
2019-02-07	106.62	107.14	104.80	105.48	9.545	14,767,700
2019-02-06	106.99	109.14	106.98	107.82	9.757	19,930,120
2019-02-05	106.98	107.46	105.90	106.78	9.662	9,640,700
2019-02-04	107.00	107.30	105.76	107.03	9.685	14,992,660
2019-02-01	106.94	107.68	106.15	106.96	9.679	14,429,980
2019-01-31	105.42	108.65	104.66	106.57	9.643	22,170,620
2019-01-30	103.98	106.37	101.87	105.98	9.590	24,941,540
2019-01-29	102.40	102.43	100.35	100.99	9.139	18,396,560
2019-01-28	99.110	102.78	98.645	101.68	9.201	16,829,000
2019-01-25	100.12	102.33	100.08	101.39	9.175	18,420,440
2019-01-24	94.720	98.600	94.000	98.290	8.894	18,436,720
2019-01-23	94.000	94.510	91.060	91.850	8.311	13,618,510
2019-01-22	95.180	95.180	92.580	93.210	8.435	15,485,330
2019-01-18	94.060	97.110	93.620	95.730	8.663	15,164,200
2019-01-17	90.470	93.010	89.930	92.920	8.408	18,531,680
2019-01-16	91.920	93.000	90.800	90.960	8.231	11,344,860
2019-01-15	93.220	93.790	91.810	92.520	8.372	7,644,470
2019-01-14	92.820	93.520	91.760	92.430	8.364	8,992,200
2019-01-11	93.050	94.990	93.000	94.030	8.509	7,932,720
2019-01-10	92.540	93.910	92.010	93.710	8.480	11,309,580
2019-01-09	91.970	94.510	91.970	93.480	8.459	14,721,750
2019-01-08	93.490	93.490	89.360	91.130	8.246	18,470,140
2019-01-07	91.270	93.420	90.650	92.600	8.379	13,336,140
2019-01-04	87.250	91.380	87.210	91.300	8.262	16,922,440
2019-01-03	88.410	89.995	85.690	85.810	7.765	18,683,510
2019-01-02	87.530	91.690	87.530	90.910	8.226	12,250,130
2018-12-31	90.010	90.450	88.326	89.490	8.098	10,446,460
2018-12-28	88.300	90.340	88.000	88.630	8.020	12,559,790
2018-12-27	84.730	88.410	84.690	88.300	7.990	15,210,380
2018-12-26	82.050	86.090	80.650	86.050	7.787	16,639,870
2018-12-24	84.580	85.090	81.140	81.230	7.350	17,002,100
2018-12-21	86.820	88.730	84.610	85.670	7.752	42,730,270
2018-12-20	86.990	88.150	84.830	85.900	7.773	21,401,420
2018-12-19	89.640	92.010	86.330	86.940	7.867	25,043,220
2018-12-18	90.130	93.130	89.660	90.020	8.146	23,401,990
2018-12-17	89.440	91.230	88.300	88.940	8.048	20,654,810
2018-12-14	91.130	91.950	89.480	89.510	8.100	19,001,030
2018-12-13	93.960	94.480	92.045	92.680	8.387	11,054,570
2018-12-12	94.890	94.890	91.800	93.540	8.464	21,075,810
2018-12-11	94.270	95.410	91.670	92.730	8.391	16,828,050
2018-12-10	92.220	93.450	91.180	92.280	8.350	11,568,500
2018-12-07	95.420	96.010	91.600	92.190	8.342	11,915,370
2018-12-06	94.210	95.610	93.450	95.560	8.647	21,943,990
2018-12-04	99.210	99.890	95.730	95.920	8.680	26,428,610

← NewerPage 33 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.