Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	113.50	113.75	112.36	113.13	10.088	10,390,290
2018-06-13	113.90	114.39	112.48	112.96	10.073	14,159,850
2018-06-12	113.12	113.68	111.53	113.59	10.129	11,747,040
2018-06-11	113.82	114.66	112.33	112.47	10.029	13,063,560
2018-06-08	114.39	114.57	113.14	114.20	10.184	13,696,900
2018-06-07	115.45	116.57	114.45	115.93	10.338	18,990,590
2018-06-06	118.14	118.56	116.90	117.43	10.472	15,969,840
2018-06-05	117.04	118.19	116.57	118.13	10.534	10,844,710
2018-06-04	115.28	117.12	115.17	116.24	10.366	8,539,890
2018-06-01	114.51	116.42	113.85	115.84	10.330	13,817,080
2018-05-31	113.92	115.02	112.86	113.23	10.097	13,731,840
2018-05-30	114.52	115.33	113.30	114.01	10.167	9,732,390
2018-05-29	113.50	114.46	112.08	113.65	10.135	12,409,580
2018-05-25	113.29	114.96	113.16	114.32	10.194	8,256,520
2018-05-24	113.11	113.90	111.66	113.53	10.124	13,661,350
2018-05-23	112.32	113.32	111.34	113.30	10.104	10,575,050
2018-05-22	112.20	114.38	112.18	113.62	10.132	13,359,290
2018-05-21	110.87	111.89	109.85	111.44	9.938	12,809,570
2018-05-18	111.45	111.45	107.82	109.39	9.755	20,219,200
2018-05-17	113.40	114.36	111.83	113.24	10.098	13,097,320
2018-05-16	111.77	114.02	111.63	113.67	10.137	11,572,040
2018-05-15	111.83	112.00	110.25	111.33	9.928	13,640,340
2018-05-14	111.38	113.93	111.38	112.73	10.053	15,135,110
2018-05-11	110.79	111.78	110.41	111.07	9.838	9,501,490
2018-05-10	109.68	111.20	109.19	111.06	9.837	7,080,760
2018-05-09	107.50	109.22	106.90	109.17	9.669	11,464,220
2018-05-08	105.66	107.21	105.52	106.90	9.468	11,602,810
2018-05-07	107.00	107.25	106.12	106.71	9.452	11,883,710
2018-05-04	102.47	106.71	101.68	106.66	9.447	13,347,760
2018-05-03	101.45	103.35	100.45	102.99	9.122	10,379,850
2018-05-02	102.60	103.83	101.87	102.17	9.049	11,031,540
2018-05-01	101.65	102.62	100.39	102.33	9.064	13,572,520
2018-04-30	102.51	103.24	100.89	101.74	9.011	16,180,810
2018-04-27	101.57	103.65	99.055	102.18	9.050	27,086,560
2018-04-26	99.470	101.25	99.230	100.83	8.931	16,739,640
2018-04-25	99.750	100.49	97.940	98.650	8.738	16,054,560
2018-04-24	102.43	102.88	98.070	99.560	8.818	18,154,830
2018-04-23	102.26	102.56	100.08	101.00	8.946	20,020,500
2018-04-20	102.63	103.40	100.89	101.48	8.988	15,587,570
2018-04-19	106.60	106.60	101.89	102.29	9.060	19,155,040
2018-04-18	108.57	109.15	106.59	108.24	9.587	10,762,580
2018-04-17	110.15	111.03	109.17	110.62	9.798	13,766,410
2018-04-16	108.66	109.58	107.20	108.85	9.641	10,279,440
2018-04-13	110.23	110.25	106.97	107.59	9.530	9,227,560
2018-04-12	107.58	109.46	107.06	109.12	9.665	11,766,170
2018-04-11	107.22	108.84	106.40	106.64	9.445	11,985,770
2018-04-10	106.04	109.47	105.69	108.57	9.616	13,843,860
2018-04-09	105.14	107.88	103.62	103.79	9.193	15,062,410
2018-04-06	106.72	108.25	103.54	104.07	9.218	16,642,990
2018-04-05	110.79	111.60	108.24	108.71	9.629	16,599,380
2018-04-04	104.92	109.67	103.63	109.25	9.677	11,290,860
2018-04-03	106.40	107.76	105.24	107.57	9.528	12,812,490
2018-04-02	108.31	108.64	104.03	105.33	9.329	13,948,180
2018-03-29	107.49	110.53	106.17	109.01	9.655	11,229,900
2018-03-28	107.63	108.82	105.05	106.57	9.439	14,929,700
2018-03-27	114.14	114.36	107.00	107.81	9.549	14,776,280
2018-03-26	110.69	113.49	110.20	113.36	10.041	21,009,030
2018-03-23	113.43	113.85	108.16	108.18	9.582	21,714,560
2018-03-22	116.09	117.28	112.79	112.92	10.002	16,318,740
2018-03-21	117.59	119.81	117.39	118.06	10.457	14,567,210

← NewerPage 36 of 79 · 4,732 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.