Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,065.59 +47.20 (+0.94%) Dow
38,248.32 +345.03 (+0.91%) Nasdaq
15,838.86 +233.38 (+1.50%) Bitcoin USD
59,246.43 +705.72 (+1.21%) CMC Crypto 200
1,272.70 +1.95 (+0.15%)
Kelly Services, Inc. (KELYB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 30 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 29 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 25 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 24 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 23 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 22 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 19 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 18 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 17 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 15 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
| 10 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 200 |
| 09 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 08 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 05 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 04 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 03 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 02 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 01 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
| 28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Mar 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 700 |
| 26 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 25 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 22 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 21 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 20 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 19 Mar 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 200 |
| 18 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 300 |
| 15 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| 12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 08 Mar 2024 | 24.99 | 25.00 | 24.51 | 24.51 | 24.51 | 1,800 |
| 07 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 06 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 400 |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 28 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 27 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
| 26 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 200 |
| 26 Feb 2024 | 0.075 Dividend | |||||
| 23 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.83 | 100 |
| 22 Feb 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 23.83 | 400 |
| 21 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | - |
| 20 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | 100 |
| 16 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | - |
| 15 Feb 2024 | 22.25 | 22.68 | 22.23 | 22.65 | 22.58 | 1,100 |
| 14 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 13 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 12 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 09 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | 200 |
| 07 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 100 |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 30 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 100 |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 300 |
| 24 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 23 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 22 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 19 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 18 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | - |
| 17 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 300 |
| 16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 500 |
| 11 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | - |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | - |
| 09 Jan 2024 | 19.80 | 19.94 | 19.80 | 19.94 | 19.88 | 400 |
| 08 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 05 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 04 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 03 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
| 02 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | 200 |
| 29 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 28 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 27 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 26 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 22 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | 200 |
| 21 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.08 | 100 |
| 20 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 19 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 18 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 15 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | 100 |
| 14 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
| 13 Dec 2023 | 21.00 | 21.00 | 20.90 | 20.90 | 20.83 | 500 |
| 12 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 11 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 08 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.