Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,224.88 +15.70 (+0.49%) Nikkei
26,771.35 +166.51 (+0.63%) Hang Seng
20,716.30 +600.10 (+2.98%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,943.12 -810.71 (-2.72%) CMC Crypto 200
626.04 -35.11 (-5.31%)
Kimco Realty Corporation (KIM-PL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 24.05 | 24.24 | 23.98 | 23.98 | 23.98 | 38,863 |
| 25 May 2022 | 23.98 | 24.28 | 23.86 | 24.07 | 24.07 | 18,367 |
| 24 May 2022 | 23.75 | 23.96 | 23.56 | 23.83 | 23.83 | 23,164 |
| 23 May 2022 | 23.85 | 24.01 | 23.64 | 23.68 | 23.68 | 7,363 |
| 20 May 2022 | 23.87 | 23.92 | 23.59 | 23.72 | 23.72 | 10,733 |
| 19 May 2022 | 23.90 | 23.91 | 23.35 | 23.88 | 23.88 | 14,807 |
| 18 May 2022 | 23.56 | 23.59 | 23.28 | 23.52 | 23.52 | 11,763 |
| 17 May 2022 | 23.91 | 24.04 | 23.69 | 23.69 | 23.69 | 18,674 |
| 16 May 2022 | 23.67 | 24.00 | 23.58 | 23.76 | 23.76 | 21,741 |
| 13 May 2022 | 23.52 | 23.83 | 23.52 | 23.66 | 23.66 | 7,042 |
| 12 May 2022 | 23.42 | 23.70 | 23.42 | 23.57 | 23.57 | 5,788 |
| 11 May 2022 | 23.51 | 23.75 | 23.47 | 23.62 | 23.62 | 19,458 |
| 10 May 2022 | 23.40 | 23.66 | 23.40 | 23.58 | 23.58 | 43,198 |
| 09 May 2022 | 23.38 | 23.38 | 23.30 | 23.34 | 23.34 | 48,336 |
| 06 May 2022 | 23.57 | 23.69 | 23.40 | 23.50 | 23.50 | 17,787 |
| 05 May 2022 | 23.81 | 23.85 | 23.64 | 23.65 | 23.65 | 20,308 |
| 04 May 2022 | 23.87 | 24.22 | 23.76 | 23.99 | 23.99 | 41,268 |
| 03 May 2022 | 23.92 | 24.08 | 23.87 | 23.87 | 23.87 | 12,994 |
| 02 May 2022 | 24.45 | 24.52 | 23.90 | 23.90 | 23.90 | 18,384 |
| 29 Apr 2022 | 24.50 | 24.56 | 24.37 | 24.56 | 24.56 | 37,905 |
| 28 Apr 2022 | 24.51 | 24.65 | 24.14 | 24.63 | 24.63 | 19,977 |
| 27 Apr 2022 | 24.47 | 24.57 | 24.33 | 24.38 | 24.38 | 31,864 |
| 26 Apr 2022 | 24.50 | 24.51 | 24.17 | 24.36 | 24.36 | 56,453 |
| 25 Apr 2022 | 24.49 | 24.49 | 24.32 | 24.45 | 24.45 | 5,214 |
| 22 Apr 2022 | 24.48 | 24.48 | 24.19 | 24.24 | 24.24 | 11,665 |
| 21 Apr 2022 | 24.62 | 24.64 | 24.30 | 24.30 | 24.30 | 30,969 |
| 20 Apr 2022 | 24.56 | 24.73 | 24.44 | 24.60 | 24.60 | 7,191 |
| 19 Apr 2022 | 24.43 | 24.52 | 24.33 | 24.52 | 24.52 | 40,552 |
| 18 Apr 2022 | 24.49 | 24.60 | 24.33 | 24.43 | 24.43 | 16,330 |
| 14 Apr 2022 | 24.49 | 24.58 | 24.22 | 24.52 | 24.52 | 38,063 |
| 13 Apr 2022 | 24.66 | 24.66 | 24.48 | 24.58 | 24.58 | 6,140 |
| 12 Apr 2022 | 24.77 | 24.77 | 24.51 | 24.54 | 24.54 | 42,202 |
| 11 Apr 2022 | 24.49 | 24.67 | 24.49 | 24.57 | 24.57 | 15,608 |
| 08 Apr 2022 | 24.74 | 24.78 | 24.58 | 24.58 | 24.58 | 15,684 |
| 07 Apr 2022 | 24.62 | 24.85 | 24.56 | 24.77 | 24.77 | 13,160 |
| 06 Apr 2022 | 24.67 | 24.78 | 24.57 | 24.59 | 24.59 | 23,647 |
| 05 Apr 2022 | 25.03 | 25.17 | 24.80 | 24.80 | 24.80 | 13,583 |
| 04 Apr 2022 | 25.03 | 25.21 | 24.88 | 25.21 | 25.21 | 14,799 |
| 01 Apr 2022 | 25.03 | 25.10 | 24.88 | 25.05 | 25.05 | 22,570 |
| 31 Mar 2022 | 24.83 | 25.21 | 24.83 | 25.10 | 25.10 | 149,296 |
| 31 Mar 2022 | 0.3203 Dividend | |||||
| 30 Mar 2022 | 25.11 | 25.22 | 25.04 | 25.08 | 24.76 | 27,699 |
| 29 Mar 2022 | 24.91 | 25.18 | 24.91 | 25.10 | 24.78 | 26,022 |
| 28 Mar 2022 | 24.97 | 25.07 | 24.86 | 24.95 | 24.63 | 8,630 |
| 25 Mar 2022 | 24.98 | 24.98 | 24.81 | 24.90 | 24.58 | 26,317 |
| 24 Mar 2022 | 24.85 | 24.95 | 24.80 | 24.94 | 24.62 | 20,735 |
| 23 Mar 2022 | 24.90 | 24.99 | 24.77 | 24.92 | 24.60 | 20,994 |
| 22 Mar 2022 | 24.95 | 25.05 | 24.81 | 24.89 | 24.57 | 104,604 |
| 21 Mar 2022 | 24.99 | 25.15 | 24.95 | 25.05 | 24.73 | 18,898 |
| 18 Mar 2022 | 24.95 | 25.19 | 24.88 | 25.17 | 24.85 | 15,901 |
| 17 Mar 2022 | 24.75 | 24.99 | 24.75 | 24.85 | 24.53 | 11,516 |
| 16 Mar 2022 | 24.75 | 24.86 | 24.55 | 24.64 | 24.33 | 7,635 |
| 15 Mar 2022 | 24.72 | 24.74 | 24.59 | 24.66 | 24.35 | 51,744 |
| 14 Mar 2022 | 24.75 | 24.80 | 24.59 | 24.73 | 24.41 | 74,368 |
| 11 Mar 2022 | 24.83 | 24.88 | 24.62 | 24.83 | 24.51 | 11,223 |
| 10 Mar 2022 | 24.89 | 24.89 | 24.68 | 24.80 | 24.49 | 9,402 |
| 09 Mar 2022 | 24.78 | 24.95 | 24.65 | 24.83 | 24.51 | 8,894 |
| 08 Mar 2022 | 24.51 | 24.72 | 24.51 | 24.72 | 24.40 | 11,711 |
| 07 Mar 2022 | 24.72 | 24.74 | 24.55 | 24.62 | 24.31 | 12,856 |
| 04 Mar 2022 | 24.54 | 24.78 | 24.51 | 24.52 | 24.21 | 16,236 |
| 03 Mar 2022 | 24.60 | 24.80 | 24.60 | 24.64 | 24.33 | 14,381 |
| 02 Mar 2022 | 24.43 | 24.73 | 24.43 | 24.59 | 24.28 | 18,369 |
| 01 Mar 2022 | 24.58 | 24.72 | 24.41 | 24.42 | 24.10 | 10,797 |
| 28 Feb 2022 | 24.55 | 24.81 | 24.33 | 24.45 | 24.14 | 15,640 |
| 25 Feb 2022 | 24.37 | 24.80 | 24.35 | 24.41 | 24.10 | 22,239 |
| 24 Feb 2022 | 24.35 | 24.57 | 24.27 | 24.27 | 23.96 | 11,706 |
| 23 Feb 2022 | 24.52 | 24.77 | 24.37 | 24.58 | 24.27 | 11,277 |
| 22 Feb 2022 | 24.18 | 24.57 | 24.18 | 24.49 | 24.18 | 26,448 |
| 18 Feb 2022 | 24.65 | 24.74 | 24.14 | 24.25 | 23.94 | 11,461 |
| 17 Feb 2022 | 24.15 | 24.67 | 24.15 | 24.17 | 23.86 | 12,896 |
| 16 Feb 2022 | 24.18 | 24.25 | 24.10 | 24.25 | 23.94 | 27,177 |
| 15 Feb 2022 | 24.01 | 24.37 | 23.81 | 24.08 | 23.77 | 37,320 |
| 14 Feb 2022 | 24.25 | 24.42 | 23.51 | 23.86 | 23.56 | 28,110 |
| 11 Feb 2022 | 24.12 | 24.33 | 24.05 | 24.33 | 24.02 | 34,560 |
| 10 Feb 2022 | 24.50 | 24.50 | 24.00 | 24.10 | 23.79 | 27,210 |
| 09 Feb 2022 | 24.63 | 24.74 | 24.55 | 24.62 | 24.31 | 23,673 |
| 08 Feb 2022 | 25.00 | 25.00 | 24.50 | 24.54 | 24.23 | 12,635 |
| 07 Feb 2022 | 24.96 | 24.99 | 24.90 | 24.90 | 24.58 | 4,219 |
| 04 Feb 2022 | 25.05 | 25.05 | 24.87 | 24.87 | 24.55 | 22,710 |
| 03 Feb 2022 | 25.10 | 25.20 | 25.10 | 25.13 | 24.81 | 11,355 |
| 02 Feb 2022 | 25.42 | 25.49 | 25.11 | 25.18 | 24.86 | 16,914 |
| 01 Feb 2022 | 25.38 | 25.48 | 25.35 | 25.36 | 25.04 | 4,390 |
| 31 Jan 2022 | 25.24 | 25.56 | 25.22 | 25.50 | 25.17 | 36,511 |
| 28 Jan 2022 | 25.25 | 25.40 | 25.25 | 25.30 | 24.98 | 33,331 |
| 27 Jan 2022 | 25.43 | 25.63 | 25.32 | 25.42 | 25.10 | 14,800 |
| 26 Jan 2022 | 25.48 | 25.62 | 25.48 | 25.58 | 25.25 | 26,019 |
| 25 Jan 2022 | 25.49 | 25.54 | 25.41 | 25.54 | 25.21 | 13,930 |
| 24 Jan 2022 | 25.54 | 25.58 | 25.31 | 25.58 | 25.25 | 16,564 |
| 21 Jan 2022 | 25.43 | 25.57 | 25.37 | 25.57 | 25.24 | 23,996 |
| 20 Jan 2022 | 25.37 | 25.45 | 25.33 | 25.36 | 25.04 | 18,247 |
| 19 Jan 2022 | 25.42 | 25.49 | 25.35 | 25.35 | 25.03 | 7,456 |
| 18 Jan 2022 | 25.50 | 25.52 | 25.33 | 25.40 | 25.08 | 8,386 |
| 14 Jan 2022 | 25.40 | 25.53 | 25.34 | 25.53 | 25.20 | 9,122 |
| 13 Jan 2022 | 25.44 | 25.53 | 25.41 | 25.52 | 25.19 | 5,458 |
| 12 Jan 2022 | 25.47 | 25.61 | 25.37 | 25.44 | 25.12 | 9,102 |
| 11 Jan 2022 | 25.45 | 25.56 | 25.40 | 25.47 | 25.14 | 3,746 |
| 10 Jan 2022 | 25.34 | 25.43 | 25.27 | 25.41 | 25.09 | 8,793 |
| 07 Jan 2022 | 25.32 | 25.44 | 25.31 | 25.44 | 25.12 | 7,346 |
| 06 Jan 2022 | 25.25 | 25.36 | 25.25 | 25.29 | 24.97 | 4,574 |
| 05 Jan 2022 | 25.38 | 25.44 | 25.24 | 25.26 | 24.94 | 14,484 |
| *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.
