Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	106.64	107.78	103.89	104.18	9.351	21,203,020
2018-09-06	116.75	118.43	106.12	107.28	9.629	36,926,870
2018-09-05	117.46	119.30	116.87	118.83	10.666	15,665,710
2018-09-04	117.30	118.55	115.45	118.19	10.608	16,948,040
2018-08-31	116.72	117.52	116.02	116.21	10.430	8,534,240
2018-08-30	116.42	117.53	116.11	116.75	10.479	11,005,780
2018-08-29	117.43	117.73	116.22	116.73	10.477	10,377,840
2018-08-28	117.76	118.30	115.94	117.36	10.534	8,241,810
2018-08-27	116.30	118.35	115.86	117.48	10.544	11,064,230
2018-08-24	114.79	115.78	114.33	115.44	10.361	8,538,390
2018-08-23	113.74	114.74	113.39	113.93	10.226	7,662,730
2018-08-22	113.02	114.71	112.21	114.01	10.233	11,583,460
2018-08-21	111.05	113.83	110.93	113.29	10.168	14,536,050
2018-08-20	112.82	112.88	110.63	110.93	9.956	12,427,780
2018-08-17	110.93	113.06	108.36	112.40	10.088	28,163,650
2018-08-16	113.42	114.00	111.81	112.24	10.074	14,821,260
2018-08-15	113.88	114.14	111.74	112.75	10.120	17,224,520
2018-08-14	116.78	117.37	115.18	115.32	10.350	10,944,020
2018-08-13	114.75	116.19	114.26	116.15	10.358	15,821,920
2018-08-10	115.31	116.26	113.21	114.23	10.186	23,405,870
2018-08-09	117.46	118.15	116.62	116.77	10.413	9,990,630
2018-08-08	118.13	119.19	115.62	118.17	10.538	12,412,070
2018-08-07	118.33	119.15	117.06	118.16	10.537	14,143,130
2018-08-06	118.87	119.33	117.86	118.27	10.547	11,517,410
2018-08-03	118.45	119.70	117.29	119.59	10.664	12,479,490
2018-08-02	115.31	118.71	114.50	118.47	10.565	16,233,790
2018-08-01	117.76	119.17	116.24	116.71	10.408	18,390,880
2018-07-31	111.89	122.40	111.60	117.42	10.471	48,683,240
2018-07-30	107.32	108.03	105.42	106.30	9.479	18,635,050
2018-07-27	105.82	108.93	105.61	107.57	9.593	14,191,960
2018-07-26	104.46	105.91	104.25	105.23	9.384	15,490,460
2018-07-25	103.95	104.52	101.42	104.44	9.313	15,642,040
2018-07-24	107.67	108.60	103.67	103.95	9.270	16,884,130
2018-07-23	106.72	107.31	104.68	106.94	9.536	8,529,190
2018-07-20	108.01	108.01	106.45	106.92	9.535	11,057,680
2018-07-19	109.21	109.78	107.07	108.49	9.675	13,147,830
2018-07-18	107.62	110.82	107.45	110.23	9.830	17,533,350
2018-07-17	103.62	106.04	103.62	105.89	9.443	20,377,560
2018-07-16	104.70	104.72	103.96	104.16	9.288	9,039,120
2018-07-13	104.59	105.07	104.14	104.86	9.351	6,068,760
2018-07-12	104.06	104.82	103.49	104.55	9.323	13,633,790
2018-07-11	105.40	106.43	103.03	103.26	9.208	11,204,030
2018-07-10	106.61	107.02	105.58	106.06	9.458	10,866,300
2018-07-09	105.11	105.99	104.28	105.96	9.449	7,699,540
2018-07-06	103.17	105.00	102.25	104.87	9.352	6,763,120
2018-07-05	102.61	103.50	101.75	103.43	9.223	10,314,820
2018-07-03	103.86	103.86	101.45	101.60	9.060	8,038,320
2018-07-02	101.28	103.87	100.36	103.80	9.256	13,660,090
2018-06-29	102.43	103.97	102.08	102.53	9.143	17,276,260
2018-06-28	100.53	101.89	99.840	101.81	9.079	15,642,230
2018-06-27	104.81	105.09	100.57	100.64	8.975	14,690,260
2018-06-26	105.11	105.61	103.76	104.59	9.327	14,925,830
2018-06-25	105.43	105.43	101.74	104.14	9.287	21,988,860
2018-06-22	107.11	108.96	105.29	106.56	9.502	28,960,370
2018-06-21	110.43	111.32	109.62	110.31	9.837	11,422,020
2018-06-20	111.07	111.78	109.32	109.77	9.789	12,020,600
2018-06-19	110.42	111.28	109.14	110.58	9.861	10,800,350
2018-06-18	111.83	112.39	109.83	112.05	9.992	12,020,390
2018-06-15	113.16	113.16	111.31	112.84	10.062	17,280,230
2018-06-14	113.50	113.75	112.36	113.13	10.088	10,390,290

← NewerPage 35 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.