Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,238.40 +36.51 (+1.14%) Nikkei
26,911.20 +251.45 (+0.94%) Hang Seng
20,662.49 +59.97 (+0.29%) FTSE 100
7,518.35 +53.55 (+0.72%) BTC-USD
29,951.91 -407.77 (-1.34%) CMC Crypto 200
673.16 +430.48 (+177.39%)
Kadant Inc. (KAI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 190.61 | 190.61 | 186.44 | 189.21 | 189.21 | 28,500 |
| 16 May 2022 | 183.30 | 187.69 | 182.37 | 185.86 | 185.86 | 38,800 |
| 13 May 2022 | 187.01 | 189.29 | 184.15 | 184.94 | 184.94 | 25,900 |
| 12 May 2022 | 183.61 | 187.75 | 183.32 | 185.71 | 185.71 | 51,200 |
| 11 May 2022 | 186.59 | 190.06 | 184.88 | 185.61 | 185.61 | 45,800 |
| 10 May 2022 | 187.29 | 189.00 | 183.09 | 186.59 | 186.59 | 32,900 |
| 09 May 2022 | 183.01 | 187.07 | 181.48 | 185.41 | 185.41 | 30,900 |
| 06 May 2022 | 188.26 | 188.34 | 184.33 | 185.29 | 185.29 | 20,900 |
| 05 May 2022 | 195.30 | 200.07 | 183.98 | 187.74 | 187.74 | 35,600 |
| 04 May 2022 | 188.00 | 198.65 | 187.96 | 198.64 | 198.64 | 29,600 |
| 03 May 2022 | 186.57 | 189.17 | 185.51 | 188.27 | 188.27 | 24,500 |
| 02 May 2022 | 182.62 | 188.77 | 181.85 | 187.52 | 187.52 | 29,700 |
| 29 Apr 2022 | 187.02 | 190.00 | 183.78 | 185.00 | 185.00 | 36,300 |
| 28 Apr 2022 | 186.05 | 189.42 | 182.18 | 188.74 | 188.74 | 31,800 |
| 27 Apr 2022 | 183.40 | 185.81 | 181.20 | 183.82 | 183.82 | 52,500 |
| 26 Apr 2022 | 190.39 | 190.39 | 182.85 | 183.94 | 183.94 | 18,500 |
| 25 Apr 2022 | 189.40 | 192.97 | 186.86 | 192.43 | 192.43 | 24,700 |
| 22 Apr 2022 | 195.62 | 195.62 | 189.95 | 190.18 | 190.18 | 19,300 |
| 21 Apr 2022 | 200.18 | 200.18 | 195.27 | 195.84 | 195.84 | 24,000 |
| 20 Apr 2022 | 197.12 | 200.00 | 192.42 | 198.02 | 198.02 | 23,400 |
| 19 Apr 2022 | 190.25 | 197.29 | 190.25 | 195.40 | 195.40 | 15,500 |
| 18 Apr 2022 | 187.50 | 191.59 | 187.50 | 190.32 | 190.32 | 15,100 |
| 14 Apr 2022 | 193.08 | 193.08 | 188.69 | 189.18 | 189.18 | 20,200 |
| 13 Apr 2022 | 189.65 | 193.21 | 189.65 | 192.46 | 192.46 | 21,400 |
| 12 Apr 2022 | 187.82 | 192.22 | 187.21 | 190.46 | 190.46 | 34,500 |
| 12 Apr 2022 | 0.26 Dividend | |||||
| 11 Apr 2022 | 189.28 | 190.37 | 185.01 | 185.68 | 185.42 | 21,400 |
| 08 Apr 2022 | 188.90 | 191.68 | 188.85 | 189.81 | 189.54 | 27,000 |
| 07 Apr 2022 | 189.08 | 190.01 | 186.93 | 189.74 | 189.47 | 31,000 |
| 06 Apr 2022 | 192.03 | 192.03 | 187.79 | 188.23 | 187.97 | 22,900 |
| 05 Apr 2022 | 199.90 | 199.90 | 192.39 | 192.94 | 192.67 | 22,900 |
| 04 Apr 2022 | 196.94 | 200.17 | 193.34 | 199.25 | 198.97 | 32,000 |
| 01 Apr 2022 | 195.93 | 197.89 | 195.16 | 197.30 | 197.02 | 19,600 |
| 31 Mar 2022 | 194.69 | 196.49 | 193.59 | 194.19 | 193.92 | 29,000 |
| 30 Mar 2022 | 201.25 | 201.25 | 194.40 | 195.31 | 195.04 | 18,200 |
| 29 Mar 2022 | 197.74 | 201.38 | 197.74 | 200.52 | 200.24 | 21,500 |
| 28 Mar 2022 | 194.96 | 195.77 | 192.13 | 195.14 | 194.87 | 30,600 |
| 25 Mar 2022 | 197.72 | 197.72 | 193.14 | 193.75 | 193.48 | 28,700 |
| 24 Mar 2022 | 200.00 | 200.00 | 196.51 | 197.21 | 196.93 | 21,100 |
| 23 Mar 2022 | 200.52 | 201.24 | 198.24 | 199.21 | 198.93 | 23,400 |
| 22 Mar 2022 | 204.72 | 206.89 | 202.10 | 202.16 | 201.88 | 22,600 |
| 21 Mar 2022 | 203.41 | 205.77 | 201.99 | 204.57 | 204.28 | 29,200 |
| 18 Mar 2022 | 198.79 | 205.32 | 195.10 | 205.23 | 204.94 | 90,900 |
| 17 Mar 2022 | 195.93 | 198.54 | 195.93 | 198.21 | 197.93 | 31,600 |
| 16 Mar 2022 | 196.13 | 199.94 | 195.04 | 197.91 | 197.63 | 39,900 |
| 15 Mar 2022 | 193.91 | 195.23 | 192.17 | 194.75 | 194.48 | 31,700 |
| 14 Mar 2022 | 196.81 | 196.87 | 193.05 | 194.60 | 194.33 | 31,800 |
| 11 Mar 2022 | 200.18 | 200.29 | 196.79 | 196.81 | 196.53 | 32,100 |
| 10 Mar 2022 | 198.39 | 200.16 | 196.40 | 199.93 | 199.65 | 27,400 |
| 09 Mar 2022 | 202.54 | 203.41 | 200.83 | 202.22 | 201.94 | 26,100 |
| 08 Mar 2022 | 198.09 | 199.90 | 196.55 | 197.60 | 197.32 | 48,400 |
| 07 Mar 2022 | 197.04 | 199.12 | 194.21 | 196.72 | 196.44 | 41,900 |
| 04 Mar 2022 | 198.78 | 198.78 | 195.54 | 196.75 | 196.47 | 18,200 |
| 03 Mar 2022 | 198.98 | 203.69 | 197.00 | 202.22 | 201.94 | 47,800 |
| 02 Mar 2022 | 189.82 | 196.77 | 189.61 | 196.50 | 196.22 | 115,600 |
| 01 Mar 2022 | 196.01 | 196.01 | 187.36 | 188.93 | 188.67 | 42,400 |
| 28 Feb 2022 | 189.28 | 198.23 | 189.28 | 197.35 | 197.07 | 96,400 |
| 25 Feb 2022 | 188.63 | 194.60 | 188.55 | 190.43 | 190.16 | 85,500 |
| 24 Feb 2022 | 187.54 | 188.54 | 183.84 | 187.84 | 187.58 | 88,900 |
| 23 Feb 2022 | 197.00 | 198.12 | 190.20 | 190.57 | 190.30 | 43,200 |
| 22 Feb 2022 | 198.00 | 200.90 | 194.88 | 196.82 | 196.54 | 35,000 |
| 18 Feb 2022 | 201.61 | 204.60 | 198.62 | 199.36 | 199.08 | 41,800 |
| 17 Feb 2022 | 219.99 | 220.00 | 202.00 | 203.05 | 202.77 | 48,700 |
| 16 Feb 2022 | 212.20 | 212.95 | 206.84 | 209.89 | 209.60 | 35,800 |
| 15 Feb 2022 | 212.55 | 216.72 | 212.36 | 212.86 | 212.56 | 25,500 |
| 14 Feb 2022 | 211.85 | 212.20 | 208.49 | 210.71 | 210.41 | 29,700 |
| 11 Feb 2022 | 208.61 | 210.96 | 208.61 | 210.00 | 209.71 | 51,700 |
| 10 Feb 2022 | 208.94 | 212.20 | 208.94 | 210.28 | 209.99 | 41,000 |
| 09 Feb 2022 | 209.98 | 213.32 | 207.59 | 213.11 | 212.81 | 42,700 |
| 08 Feb 2022 | 204.25 | 210.08 | 203.29 | 208.61 | 208.32 | 21,400 |
| 07 Feb 2022 | 202.04 | 205.95 | 199.98 | 203.42 | 203.14 | 38,100 |
| 04 Feb 2022 | 197.44 | 206.98 | 196.01 | 204.06 | 203.77 | 49,900 |
| 03 Feb 2022 | 203.50 | 206.91 | 198.49 | 199.39 | 199.11 | 32,000 |
| 02 Feb 2022 | 210.08 | 212.18 | 206.65 | 206.65 | 206.36 | 35,000 |
| 01 Feb 2022 | 209.04 | 213.99 | 207.25 | 211.13 | 210.83 | 20,800 |
| 31 Jan 2022 | 206.20 | 209.94 | 205.11 | 208.98 | 208.69 | 30,600 |
| 28 Jan 2022 | 200.83 | 208.70 | 198.61 | 208.08 | 207.79 | 29,600 |
| 27 Jan 2022 | 210.37 | 210.37 | 200.86 | 201.31 | 201.03 | 23,900 |
| 26 Jan 2022 | 213.18 | 217.34 | 208.74 | 210.02 | 209.73 | 73,200 |
| 25 Jan 2022 | 211.06 | 216.69 | 208.00 | 211.79 | 211.49 | 54,600 |
| 24 Jan 2022 | 208.00 | 214.99 | 207.02 | 213.02 | 212.72 | 111,700 |
| 21 Jan 2022 | 200.99 | 209.78 | 200.99 | 208.75 | 208.46 | 71,600 |
| 20 Jan 2022 | 204.66 | 209.10 | 201.82 | 202.35 | 202.07 | 31,700 |
| 19 Jan 2022 | 207.44 | 208.07 | 205.37 | 205.94 | 205.65 | 21,800 |
| 18 Jan 2022 | 209.09 | 209.09 | 205.13 | 206.09 | 205.80 | 24,900 |
| 14 Jan 2022 | 213.83 | 213.83 | 209.16 | 210.59 | 210.30 | 42,900 |
| 13 Jan 2022 | 218.32 | 220.67 | 216.17 | 216.34 | 216.04 | 24,000 |
| 12 Jan 2022 | 215.14 | 218.13 | 215.00 | 216.54 | 216.24 | 31,100 |
| 11 Jan 2022 | 213.62 | 213.62 | 204.39 | 212.49 | 212.19 | 59,000 |
| 10 Jan 2022 | 216.34 | 216.34 | 209.92 | 213.09 | 212.79 | 33,100 |
| 07 Jan 2022 | 222.40 | 222.40 | 215.85 | 215.96 | 215.66 | 23,700 |
| 06 Jan 2022 | 225.39 | 225.39 | 221.54 | 222.77 | 222.46 | 17,000 |
| 05 Jan 2022 | 227.70 | 229.50 | 223.45 | 224.21 | 223.90 | 19,400 |
| 05 Jan 2022 | 0.25 Dividend | |||||
| 04 Jan 2022 | 227.39 | 230.74 | 227.39 | 229.16 | 228.59 | 19,700 |
| 03 Jan 2022 | 229.76 | 231.30 | 225.56 | 227.78 | 227.21 | 28,000 |
| 31 Dec 2021 | 230.98 | 231.35 | 229.55 | 230.48 | 229.91 | 33,400 |
| 30 Dec 2021 | 229.71 | 231.00 | 228.81 | 228.81 | 228.24 | 28,900 |
| 29 Dec 2021 | 232.27 | 232.97 | 228.37 | 229.48 | 228.91 | 22,700 |
| 28 Dec 2021 | 227.51 | 231.68 | 227.51 | 231.17 | 230.59 | 44,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
