Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	115.71	118.78	114.86	117.19	10.380	28,446,110
2018-03-19	118.31	118.95	111.05	115.98	10.273	41,596,940
2018-03-16	121.51	121.62	120.15	120.62	10.684	17,460,050
2018-03-15	120.56	122.46	119.84	120.81	10.700	10,461,120
2018-03-14	121.84	121.89	119.72	120.44	10.668	9,866,450
2018-03-13	123.41	123.96	120.05	120.48	10.671	12,511,640
2018-03-12	122.00	123.11	121.02	122.39	10.840	10,423,090
2018-03-09	117.67	121.34	117.01	121.15	10.731	12,278,570
2018-03-08	118.05	118.07	116.37	117.00	10.363	7,826,630
2018-03-07	115.30	117.84	115.14	117.45	10.403	12,982,320
2018-03-06	114.77	116.72	114.19	116.07	10.281	10,385,400
2018-03-05	112.61	115.13	111.79	113.83	10.082	8,782,210
2018-03-02	110.05	113.28	109.39	113.01	10.010	9,626,600
2018-03-01	112.92	114.69	110.25	111.21	9.850	11,931,460
2018-02-28	114.19	115.00	112.98	113.31	10.036	11,272,530
2018-02-27	114.47	115.61	113.04	113.46	10.049	9,497,010
2018-02-26	111.19	114.72	111.19	114.67	10.157	11,739,260
2018-02-23	109.93	110.66	108.72	110.47	9.785	12,757,520
2018-02-22	111.67	111.90	108.29	108.91	9.646	15,487,330
2018-02-21	110.81	111.48	109.24	109.67	9.714	15,626,500
2018-02-20	107.28	112.07	107.00	110.55	9.792	20,343,720
2018-02-16	108.54	110.77	107.45	107.52	9.523	18,123,130
2018-02-15	108.75	109.29	103.71	108.87	9.643	29,503,150
2018-02-14	103.09	108.43	102.89	107.47	9.519	20,650,270
2018-02-13	103.31	104.62	102.76	104.21	9.178	20,363,920
2018-02-12	101.75	104.81	101.20	103.91	9.151	17,558,230
2018-02-09	99.710	101.81	96.120	100.90	8.886	17,345,940
2018-02-08	103.01	103.84	97.580	98.540	8.679	23,989,850
2018-02-07	104.37	105.43	102.07	102.66	9.041	16,310,870
2018-02-06	99.120	105.30	98.730	105.23	9.268	21,855,590
2018-02-05	106.00	107.30	101.19	101.20	8.913	18,857,790
2018-02-02	110.04	110.18	106.47	106.52	9.381	15,048,330
2018-02-01	109.27	113.12	109.07	111.15	9.789	14,512,240
2018-01-31	110.03	111.04	109.05	109.80	9.670	11,739,720
2018-01-30	111.38	112.02	108.93	109.41	9.636	15,411,500
2018-01-29	113.37	113.73	111.31	112.13	9.875	14,204,750
2018-01-26	111.00	115.69	110.34	113.44	9.991	23,144,530
2018-01-25	117.29	121.65	112.59	113.09	9.960	18,556,700
2018-01-24	115.72	116.62	113.95	114.93	10.122	13,205,770
2018-01-23	114.82	116.35	114.48	116.01	10.217	11,861,780
2018-01-22	115.01	115.88	113.77	114.59	10.092	10,972,270
2018-01-19	114.75	115.12	113.59	115.02	10.130	9,884,690
2018-01-18	112.84	115.83	112.01	114.65	10.097	13,533,700
2018-01-17	109.25	114.41	108.67	113.49	9.995	20,474,010
2018-01-16	108.53	109.25	107.13	107.66	9.482	14,927,490
2018-01-12	106.65	108.30	106.29	107.29	9.449	9,906,450
2018-01-11	106.64	106.75	104.96	106.24	9.357	10,009,480
2018-01-10	108.41	108.41	104.71	106.28	9.360	14,394,680
2018-01-09	110.33	110.71	108.63	109.20	9.617	8,669,230
2018-01-08	108.55	110.94	108.55	110.16	9.702	7,726,830
2018-01-05	108.38	110.68	107.90	109.86	9.676	14,689,850
2018-01-04	107.95	109.48	106.35	107.56	9.473	19,261,990
2018-01-03	105.86	107.58	104.98	107.37	9.456	27,341,290
2018-01-02	105.76	106.63	104.92	106.13	9.347	16,892,300
2017-12-29	107.83	108.17	104.94	105.07	9.254	10,890,130
2017-12-28	108.12	108.92	107.17	107.85	9.498	9,663,790
2017-12-27	107.90	108.36	106.56	107.28	9.448	7,138,750
2017-12-26	108.61	109.32	107.13	107.65	9.481	5,069,590
2017-12-22	108.79	109.61	107.74	109.32	9.628	5,849,610
2017-12-21	112.50	112.70	108.50	108.62	9.566	12,681,360

← NewerPage 37 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.