Kla Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	99.780	100.05	98.265	99.170	8.683	8,463,880
2017-09-25	100.09	100.51	98.391	99.010	8.669	14,442,150
2017-09-22	99.370	101.02	99.370	100.59	8.808	12,084,220
2017-09-21	99.750	100.00	98.560	99.520	8.714	14,331,310
2017-09-20	102.23	102.43	98.590	99.660	8.726	17,567,080
2017-09-19	101.32	102.97	100.55	102.01	8.932	18,073,790
2017-09-18	99.010	101.32	98.690	100.91	8.836	15,712,500
2017-09-15	97.620	98.850	97.240	98.640	8.637	24,489,400
2017-09-14	96.580	97.940	96.420	97.460	8.534	9,944,130
2017-09-13	96.800	97.760	96.020	96.740	8.471	12,915,310
2017-09-12	97.090	98.180	96.525	97.950	8.577	8,471,500
2017-09-11	95.210	97.730	95.210	97.170	8.508	10,184,200
2017-09-08	95.240	95.780	94.060	94.350	8.261	6,754,520
2017-09-07	94.540	95.430	93.760	95.320	8.346	6,818,500
2017-09-06	93.730	94.550	92.820	94.500	8.275	9,575,780
2017-09-05	93.940	94.630	92.527	93.660	8.201	8,511,310
2017-09-01	94.100	94.370	93.085	94.080	8.238	5,492,170
2017-08-31	93.950	94.170	93.080	93.690	8.204	10,389,190
2017-08-30	92.170	93.600	92.160	93.530	8.190	5,381,790
2017-08-29	90.800	92.490	90.290	92.390	8.090	4,635,970
2017-08-28	90.600	91.560	90.600	91.540	8.015	9,815,660
2017-08-25	90.710	91.430	90.080	90.480	7.923	4,741,230
2017-08-24	91.710	91.860	89.850	90.300	7.907	9,362,050
2017-08-23	91.210	91.820	90.720	91.450	8.008	5,835,800
2017-08-22	89.940	92.080	89.470	91.700	8.029	8,796,940
2017-08-21	89.930	90.210	88.440	89.010	7.794	9,693,060
2017-08-18	90.090	90.990	89.310	90.260	7.903	11,275,120
2017-08-17	91.500	91.770	89.750	89.770	7.860	9,256,030
2017-08-16	91.010	92.310	90.420	91.880	8.045	7,694,800
2017-08-15	91.440	91.500	90.500	91.020	7.970	11,239,570
2017-08-14	91.470	92.730	91.000	91.500	8.012	12,090,290
2017-08-11	88.100	90.600	88.090	90.340	7.910	10,695,520
2017-08-10	90.790	91.090	87.930	88.140	7.666	11,654,980
2017-08-09	90.080	91.850	89.490	91.480	7.957	9,293,190
2017-08-08	91.990	92.125	90.380	90.680	7.887	13,194,990
2017-08-07	89.030	92.690	89.030	92.010	8.003	20,100,960
2017-08-04	89.020	89.890	88.400	88.830	7.726	11,333,280
2017-08-03	89.870	90.320	88.480	88.960	7.737	16,250,420
2017-08-02	93.180	93.290	89.920	90.010	7.829	15,497,430
2017-08-01	92.850	93.050	91.860	92.630	8.057	17,577,480
2017-07-31	94.580	94.749	92.490	92.630	8.057	12,311,820
2017-07-28	97.740	97.890	94.200	94.400	8.210	18,646,700
2017-07-27	100.89	101.08	98.500	99.930	8.691	14,782,750
2017-07-26	98.490	100.88	98.490	100.86	8.772	8,548,820
2017-07-25	99.980	100.35	98.910	99.120	8.621	11,089,880
2017-07-24	99.960	100.91	99.840	100.21	8.716	7,761,830
2017-07-21	100.97	101.55	99.130	99.890	8.688	9,782,190
2017-07-20	101.68	101.75	100.47	101.70	8.845	5,716,750
2017-07-19	100.64	101.67	100.47	101.39	8.818	10,883,510
2017-07-18	99.060	99.880	98.150	99.830	8.683	7,095,150
2017-07-17	100.00	100.17	98.330	99.130	8.622	7,915,110
2017-07-14	97.950	99.720	97.720	99.640	8.666	9,372,420
2017-07-13	98.000	98.640	97.100	97.600	8.489	8,274,330
2017-07-12	97.710	99.113	96.830	97.700	8.497	7,533,810
2017-07-11	95.640	97.430	95.140	96.930	8.431	11,727,450
2017-07-10	94.680	95.790	93.860	95.630	8.317	11,846,430
2017-07-07	93.210	95.090	92.960	94.570	8.225	11,810,040
2017-07-06	91.850	92.860	90.920	92.480	8.043	12,223,470
2017-07-05	91.740	92.530	90.690	92.290	8.027	16,606,340
2017-07-03	92.300	92.930	90.770	91.550	7.963	7,480,640

← NewerPage 39 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.