Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Kimco Realty Corporation (KIM-PL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.62 | 21.70 | 21.52 | 21.70 | 21.70 | 4,001 |
| 25 Jul 2024 | 21.47 | 21.64 | 21.36 | 21.48 | 21.48 | 8,415 |
| 24 Jul 2024 | 21.68 | 21.68 | 21.23 | 21.43 | 21.43 | 7,297 |
| 23 Jul 2024 | 21.91 | 21.91 | 21.47 | 21.70 | 21.70 | 14,678 |
| 22 Jul 2024 | 21.78 | 21.94 | 21.70 | 21.82 | 21.82 | 10,263 |
| 19 Jul 2024 | 21.10 | 21.78 | 20.93 | 21.78 | 21.78 | 142,553 |
| 18 Jul 2024 | 20.91 | 21.13 | 20.90 | 21.13 | 21.13 | 49,206 |
| 17 Jul 2024 | 20.95 | 21.03 | 20.91 | 20.96 | 20.96 | 10,867 |
| 16 Jul 2024 | 21.02 | 21.07 | 20.93 | 21.02 | 21.02 | 6,677 |
| 15 Jul 2024 | 21.02 | 21.04 | 20.80 | 20.99 | 20.99 | 19,973 |
| 12 Jul 2024 | 20.90 | 21.13 | 20.85 | 21.02 | 21.02 | 22,395 |
| 11 Jul 2024 | 20.74 | 20.92 | 20.65 | 20.90 | 20.90 | 136,258 |
| 10 Jul 2024 | 20.62 | 20.72 | 20.50 | 20.63 | 20.63 | 29,272 |
| 09 Jul 2024 | 20.74 | 20.74 | 20.53 | 20.58 | 20.58 | 10,831 |
| 08 Jul 2024 | 20.81 | 20.81 | 20.69 | 20.75 | 20.75 | 11,951 |
| 05 Jul 2024 | 20.77 | 20.83 | 20.65 | 20.78 | 20.78 | 8,483 |
| 03 Jul 2024 | 20.60 | 20.75 | 20.45 | 20.74 | 20.74 | 14,589 |
| 02 Jul 2024 | 20.37 | 20.55 | 20.37 | 20.52 | 20.52 | 18,116 |
| 01 Jul 2024 | 20.12 | 20.36 | 20.04 | 20.36 | 20.36 | 58,733 |
| 01 Jul 2024 | 0.32031 Dividend | |||||
| 28 Jun 2024 | 20.30 | 20.45 | 20.11 | 20.45 | 20.13 | 199,903 |
| 27 Jun 2024 | 20.34 | 20.42 | 20.22 | 20.28 | 19.96 | 76,350 |
| 26 Jun 2024 | 20.25 | 20.42 | 20.22 | 20.26 | 19.94 | 36,682 |
| 25 Jun 2024 | 20.49 | 20.49 | 20.28 | 20.33 | 20.01 | 29,455 |
| 24 Jun 2024 | 20.45 | 20.52 | 20.39 | 20.46 | 20.14 | 13,486 |
| 21 Jun 2024 | 20.56 | 20.65 | 20.43 | 20.44 | 20.12 | 16,872 |
| 20 Jun 2024 | 20.64 | 20.73 | 20.52 | 20.53 | 20.21 | 18,640 |
| 18 Jun 2024 | 20.42 | 20.70 | 20.42 | 20.67 | 20.35 | 47,735 |
| 17 Jun 2024 | 20.44 | 20.52 | 20.27 | 20.42 | 20.10 | 23,706 |
| 14 Jun 2024 | 20.73 | 20.73 | 20.43 | 20.49 | 20.17 | 17,590 |
| 13 Jun 2024 | 20.81 | 20.96 | 20.62 | 20.74 | 20.42 | 27,155 |
| 12 Jun 2024 | 20.62 | 20.78 | 20.55 | 20.67 | 20.35 | 58,833 |
| 11 Jun 2024 | 20.39 | 20.42 | 20.11 | 20.42 | 20.10 | 28,219 |
| 10 Jun 2024 | 20.60 | 20.68 | 20.28 | 20.39 | 20.07 | 19,028 |
| 07 Jun 2024 | 20.80 | 20.83 | 20.64 | 20.64 | 20.32 | 26,661 |
| 06 Jun 2024 | 21.19 | 21.19 | 20.91 | 20.92 | 20.59 | 17,752 |
| 05 Jun 2024 | 21.23 | 21.23 | 21.00 | 21.00 | 20.67 | 24,020 |
| 04 Jun 2024 | 21.40 | 21.50 | 21.19 | 21.21 | 20.88 | 28,923 |
| 03 Jun 2024 | 21.38 | 21.40 | 21.29 | 21.38 | 21.05 | 9,909 |
| 31 May 2024 | 21.20 | 21.30 | 20.94 | 21.20 | 20.87 | 11,906 |
| 30 May 2024 | 21.09 | 21.13 | 20.97 | 21.13 | 20.80 | 4,467 |
| 29 May 2024 | 20.99 | 21.02 | 20.90 | 20.98 | 20.65 | 11,797 |
| 28 May 2024 | 21.25 | 21.45 | 21.04 | 21.19 | 20.86 | 6,987 |
| 24 May 2024 | 21.24 | 21.36 | 21.16 | 21.36 | 21.03 | 4,599 |
| 23 May 2024 | 21.48 | 21.48 | 21.08 | 21.23 | 20.90 | 15,890 |
| 22 May 2024 | 21.48 | 21.57 | 21.37 | 21.46 | 21.12 | 7,236 |
| 21 May 2024 | 21.57 | 21.84 | 21.49 | 21.58 | 21.24 | 7,525 |
| 20 May 2024 | 21.69 | 21.84 | 21.63 | 21.77 | 21.43 | 3,392 |
| 17 May 2024 | 21.68 | 21.85 | 21.57 | 21.70 | 21.36 | 12,157 |
| 16 May 2024 | 21.85 | 21.92 | 21.65 | 21.80 | 21.46 | 12,855 |
| 15 May 2024 | 21.88 | 21.93 | 21.70 | 21.90 | 21.56 | 11,838 |
| 14 May 2024 | 21.89 | 21.89 | 21.60 | 21.79 | 21.45 | 5,160 |
| 13 May 2024 | 21.78 | 21.87 | 21.70 | 21.80 | 21.46 | 10,008 |
| 10 May 2024 | 21.72 | 21.82 | 21.67 | 21.82 | 21.48 | 6,526 |
| 09 May 2024 | 21.80 | 21.88 | 21.73 | 21.88 | 21.54 | 4,536 |
| 08 May 2024 | 21.87 | 22.11 | 21.70 | 21.88 | 21.54 | 9,059 |
| 07 May 2024 | 22.23 | 22.25 | 22.01 | 22.11 | 21.76 | 12,379 |
| 06 May 2024 | 21.94 | 22.21 | 21.93 | 22.19 | 21.84 | 15,105 |
| 03 May 2024 | 21.95 | 22.00 | 21.77 | 21.94 | 21.60 | 8,478 |
| 02 May 2024 | 21.91 | 21.91 | 21.67 | 21.85 | 21.51 | 10,611 |
| 01 May 2024 | 21.74 | 21.84 | 21.41 | 21.83 | 21.49 | 11,778 |
| 30 Apr 2024 | 21.88 | 21.90 | 21.59 | 21.67 | 21.33 | 10,353 |
| 29 Apr 2024 | 21.87 | 21.93 | 21.83 | 21.93 | 21.59 | 2,783 |
| 26 Apr 2024 | 21.90 | 21.94 | 21.78 | 21.82 | 21.48 | 12,638 |
| 25 Apr 2024 | 21.55 | 21.85 | 21.45 | 21.80 | 21.46 | 11,519 |
| 24 Apr 2024 | 21.94 | 22.06 | 21.82 | 22.02 | 21.68 | 6,906 |
| 23 Apr 2024 | 21.78 | 22.04 | 21.76 | 21.97 | 21.63 | 20,322 |
| 22 Apr 2024 | 21.43 | 21.78 | 21.43 | 21.78 | 21.44 | 5,290 |
| 19 Apr 2024 | 21.27 | 21.45 | 21.12 | 21.45 | 21.11 | 19,075 |
| 18 Apr 2024 | 21.19 | 21.27 | 21.07 | 21.12 | 20.79 | 24,386 |
| 17 Apr 2024 | 21.05 | 21.32 | 21.03 | 21.24 | 20.91 | 38,558 |
| 16 Apr 2024 | 20.85 | 21.01 | 20.79 | 20.91 | 20.58 | 45,492 |
| 15 Apr 2024 | 21.79 | 21.79 | 20.99 | 21.10 | 20.77 | 14,509 |
| 12 Apr 2024 | 21.76 | 21.77 | 21.60 | 21.77 | 21.43 | 4,413 |
| 11 Apr 2024 | 22.06 | 22.06 | 21.58 | 21.91 | 21.57 | 9,002 |
| 10 Apr 2024 | 22.20 | 22.20 | 21.85 | 21.99 | 21.65 | 14,573 |
| 09 Apr 2024 | 22.51 | 22.51 | 22.28 | 22.35 | 22.00 | 5,702 |
| 08 Apr 2024 | 22.49 | 22.50 | 22.25 | 22.44 | 22.09 | 7,160 |
| 05 Apr 2024 | 22.68 | 22.68 | 22.40 | 22.45 | 22.10 | 5,528 |
| 04 Apr 2024 | 22.51 | 22.63 | 22.40 | 22.63 | 22.28 | 27,419 |
| 03 Apr 2024 | 22.61 | 22.64 | 22.40 | 22.40 | 22.05 | 35,312 |
| 02 Apr 2024 | 22.65 | 22.94 | 22.61 | 22.67 | 22.31 | 7,959 |
| 01 Apr 2024 | 23.19 | 23.19 | 22.75 | 22.78 | 22.42 | 25,343 |
| 28 Mar 2024 | 23.26 | 23.34 | 22.88 | 22.88 | 22.52 | 25,604 |
| 28 Mar 2024 | 0.32031 Dividend | |||||
| 27 Mar 2024 | 23.49 | 23.49 | 23.34 | 23.34 | 22.66 | 5,333 |
| 26 Mar 2024 | 23.74 | 23.74 | 23.25 | 23.31 | 22.63 | 17,846 |
| 25 Mar 2024 | 23.81 | 23.81 | 23.46 | 23.54 | 22.85 | 4,220 |
| 22 Mar 2024 | 23.84 | 23.84 | 23.65 | 23.78 | 23.09 | 9,450 |
| 21 Mar 2024 | 23.79 | 23.93 | 23.68 | 23.68 | 22.99 | 10,931 |
| 20 Mar 2024 | 23.80 | 23.80 | 23.71 | 23.71 | 23.02 | 4,978 |
| 19 Mar 2024 | 23.81 | 23.82 | 23.55 | 23.63 | 22.94 | 30,326 |
| 18 Mar 2024 | 23.78 | 23.83 | 23.70 | 23.74 | 23.05 | 3,140 |
| 15 Mar 2024 | 23.85 | 23.85 | 23.61 | 23.66 | 22.97 | 3,689 |
| 14 Mar 2024 | 23.89 | 23.89 | 23.69 | 23.85 | 23.15 | 9,451 |
| 13 Mar 2024 | 23.74 | 23.89 | 23.74 | 23.89 | 23.19 | 6,678 |
| 12 Mar 2024 | 23.92 | 23.92 | 23.70 | 23.83 | 23.13 | 7,363 |
| 11 Mar 2024 | 23.89 | 23.92 | 23.76 | 23.92 | 23.22 | 5,384 |
| 08 Mar 2024 | 23.71 | 23.94 | 23.71 | 23.89 | 23.19 | 5,028 |
| 07 Mar 2024 | 23.73 | 23.78 | 23.54 | 23.70 | 23.01 | 4,336 |
| *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.