Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	100.46	101.64	99.630	101.15	9.153	23,119,800
2018-11-30	96.470	98.680	96.000	98.560	8.919	14,997,060
2018-11-29	98.100	98.590	96.600	96.690	8.749	10,417,010
2018-11-28	97.220	98.890	95.680	98.730	8.934	13,585,480
2018-11-27	95.170	96.560	94.810	96.330	8.717	11,601,040
2018-11-26	95.770	96.070	94.120	95.830	8.672	13,114,690
2018-11-23	94.170	95.840	93.000	94.310	8.534	6,932,520
2018-11-21	95.620	96.400	93.800	94.740	8.573	11,924,280
2018-11-20	90.360	95.610	90.250	94.480	8.549	16,254,420
2018-11-19	96.110	96.910	92.090	92.330	8.355	25,018,780
2018-11-16	92.590	97.680	91.830	96.900	8.768	30,263,190
2018-11-15	91.270	95.050	90.760	94.440	8.546	20,267,670
2018-11-14	94.220	95.150	92.110	92.320	8.286	20,938,720
2018-11-13	92.730	95.440	92.730	93.420	8.385	24,767,550
2018-11-12	93.740	95.050	91.640	92.290	8.283	19,597,580
2018-11-09	96.000	96.730	94.410	95.280	8.552	16,489,990
2018-11-08	95.710	97.470	95.325	97.050	8.711	14,305,440
2018-11-07	96.040	97.190	93.980	96.510	8.662	22,558,980
2018-11-06	92.840	95.220	92.150	95.050	8.531	15,856,280
2018-11-05	93.280	94.010	91.260	92.510	8.303	24,689,950
2018-11-02	95.100	95.990	92.580	93.290	8.373	15,787,870
2018-11-01	91.950	95.485	91.310	94.920	8.519	29,516,100
2018-10-31	92.710	92.750	90.035	91.540	8.216	16,881,120
2018-10-30	88.500	92.477	87.020	91.600	8.222	28,995,880
2018-10-29	88.670	89.040	84.590	85.130	7.641	21,131,800
2018-10-26	87.000	89.060	86.000	87.210	7.827	26,855,550
2018-10-25	87.540	89.570	87.000	89.030	7.991	16,192,300
2018-10-24	89.210	89.560	85.890	86.000	7.719	23,126,130
2018-10-23	87.860	90.820	87.020	90.490	8.122	14,121,280
2018-10-22	91.110	91.570	89.090	90.280	8.103	19,960,540
2018-10-19	91.610	92.820	90.125	90.810	8.151	19,615,190
2018-10-18	93.290	93.550	91.085	91.340	8.198	15,843,900
2018-10-17	96.980	97.000	93.210	93.820	8.421	19,378,070
2018-10-16	91.650	93.140	90.900	92.960	8.344	16,244,000
2018-10-15	93.070	93.520	91.060	91.090	8.176	15,645,310
2018-10-12	94.090	94.920	91.650	93.190	8.364	14,819,530
2018-10-11	94.120	95.980	91.290	91.770	8.237	21,298,250
2018-10-10	97.630	97.850	93.740	93.850	8.423	35,765,270
2018-10-09	100.18	101.21	97.750	99.150	8.899	23,446,740
2018-10-08	99.020	99.640	97.330	99.220	8.905	12,031,260
2018-10-05	101.44	101.73	98.540	99.340	8.916	14,724,240
2018-10-04	101.88	101.99	98.890	101.35	9.097	30,397,370
2018-10-03	101.60	102.97	100.13	102.81	9.228	12,795,200
2018-10-02	100.70	102.84	100.63	100.97	9.063	12,791,370
2018-10-01	102.46	102.66	100.52	100.76	9.044	14,005,690
2018-09-28	100.76	102.43	99.580	101.71	9.129	27,778,250
2018-09-27	101.31	102.00	100.77	100.91	9.057	12,289,300
2018-09-26	101.40	102.96	100.47	100.58	9.028	14,905,730
2018-09-25	104.22	104.40	102.07	102.36	9.187	12,608,060
2018-09-24	103.44	105.13	103.17	104.38	9.369	11,266,180
2018-09-21	104.72	105.45	103.54	104.52	9.381	31,952,580
2018-09-20	103.33	104.62	103.05	103.92	9.327	23,792,260
2018-09-19	103.80	104.02	101.93	102.45	9.195	16,475,220
2018-09-18	103.70	104.64	102.97	103.59	9.298	14,741,670
2018-09-17	104.56	105.24	102.92	103.27	9.269	14,939,520
2018-09-14	104.50	105.65	103.85	104.47	9.377	13,864,030
2018-09-13	104.50	107.50	103.69	104.16	9.349	13,972,420
2018-09-12	101.88	103.28	100.30	102.90	9.236	22,369,430
2018-09-11	105.09	106.31	104.65	105.62	9.480	17,906,360
2018-09-10	105.11	105.97	103.50	105.69	9.486	16,801,500

← NewerPage 34 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.