Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,522.59
-781.04(-2.76%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Kimco Realty Corporation (KIM-PL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.77

-0.11

(-0.55%)

At close: 04:00PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	20.00	20.03	19.77	19.77	19.77	8,065
23 Mar 2023	20.51	20.51	19.88	19.88	19.88	15,666
22 Mar 2023	19.84	20.35	19.84	20.15	20.15	9,764
21 Mar 2023	19.73	20.13	19.73	19.92	19.92	4,709
20 Mar 2023	19.46	20.11	19.46	19.63	19.63	11,757
17 Mar 2023	21.04	21.04	19.97	20.08	20.08	20,209
16 Mar 2023	20.03	21.16	19.28	20.95	20.95	14,795
15 Mar 2023	20.03	20.06	19.55	19.94	19.94	17,135
14 Mar 2023	20.02	20.68	20.02	20.05	20.05	10,773
13 Mar 2023	19.82	20.05	19.58	19.70	19.70	25,675
10 Mar 2023	19.84	20.15	19.84	20.01	20.01	8,439
09 Mar 2023	20.75	20.75	20.12	20.17	20.17	7,630
08 Mar 2023	20.97	20.97	20.70	20.70	20.70	12,785
07 Mar 2023	21.40	21.40	20.94	20.94	20.94	15,620
06 Mar 2023	21.57	21.57	21.31	21.33	21.33	8,564
03 Mar 2023	21.57	21.57	21.36	21.48	21.48	5,715
02 Mar 2023	21.49	21.59	21.28	21.45	21.45	29,265
01 Mar 2023	21.90	21.90	21.40	21.73	21.73	13,309
28 Feb 2023	21.81	21.87	21.49	21.87	21.87	23,013
27 Feb 2023	21.50	21.81	21.49	21.81	21.81	6,545
24 Feb 2023	21.48	21.76	21.21	21.60	21.60	16,602
23 Feb 2023	21.16	21.84	21.16	21.58	21.58	11,250
22 Feb 2023	21.25	21.25	21.10	21.15	21.15	17,749
21 Feb 2023	21.79	21.85	21.25	21.25	21.25	37,919
17 Feb 2023	22.04	22.24	22.01	22.03	22.03	15,355
16 Feb 2023	22.36	22.38	22.21	22.23	22.23	6,099
15 Feb 2023	22.44	22.47	22.40	22.43	22.43	8,625
14 Feb 2023	22.17	22.50	22.17	22.47	22.47	4,814
13 Feb 2023	22.15	22.41	22.02	22.41	22.41	4,720
10 Feb 2023	22.27	22.27	22.03	22.15	22.15	4,755
09 Feb 2023	22.14	22.56	22.14	22.27	22.27	3,956
08 Feb 2023	22.15	22.47	22.15	22.34	22.34	2,221
07 Feb 2023	22.49	22.54	22.25	22.41	22.41	7,239
06 Feb 2023	22.65	22.65	22.38	22.43	22.43	9,245
03 Feb 2023	23.23	23.23	22.64	22.64	22.64	7,762
02 Feb 2023	23.29	23.49	23.25	23.49	23.49	12,085
01 Feb 2023	23.34	23.46	23.25	23.28	23.28	9,152
31 Jan 2023	23.28	23.48	23.16	23.41	23.41	21,592
30 Jan 2023	23.40	23.44	23.15	23.17	23.17	9,055
27 Jan 2023	23.24	23.44	23.13	23.20	23.20	11,251
26 Jan 2023	23.05	23.37	22.94	23.37	23.37	9,147
25 Jan 2023	23.10	23.11	22.89	22.99	22.99	4,768
24 Jan 2023	22.97	23.12	22.75	22.86	22.86	50,663
23 Jan 2023	22.85	22.85	22.55	22.70	22.70	18,401
20 Jan 2023	22.70	22.81	22.65	22.70	22.70	28,776
19 Jan 2023	22.59	22.77	22.59	22.70	22.70	16,645
18 Jan 2023	22.82	22.85	22.61	22.74	22.74	5,691
17 Jan 2023	22.74	22.77	22.51	22.68	22.68	13,174
13 Jan 2023	22.29	22.68	22.29	22.59	22.59	11,245
12 Jan 2023	22.15	22.40	22.03	22.40	22.40	10,106
11 Jan 2023	21.78	22.05	21.78	22.05	22.05	3,447
10 Jan 2023	21.96	21.96	21.74	21.81	21.81	6,294
09 Jan 2023	21.92	21.98	21.54	21.96	21.96	12,955
06 Jan 2023	21.16	21.84	20.87	21.83	21.83	23,941
05 Jan 2023	20.75	21.05	20.51	20.90	20.90	8,375
04 Jan 2023	20.27	20.72	20.27	20.61	20.61	5,955
03 Jan 2023	20.29	20.35	19.88	20.26	20.26	20,267
30 Dec 2022	19.94	19.94	19.70	19.82	19.82	15,861
29 Dec 2022	19.83	20.08	19.83	20.01	20.01	13,005
29 Dec 2022	0.3203 Dividend
28 Dec 2022	20.09	20.34	20.08	20.22	19.90	62,967
27 Dec 2022	20.28	20.58	19.91	20.04	19.72	26,587
23 Dec 2022	20.63	20.78	20.30	20.38	20.06	18,617
22 Dec 2022	20.70	20.98	20.57	20.62	20.29	12,297
21 Dec 2022	20.76	21.00	20.76	20.90	20.57	16,201
20 Dec 2022	20.81	20.93	20.75	20.80	20.47	6,960
19 Dec 2022	20.83	21.10	20.80	21.00	20.67	7,765
16 Dec 2022	20.72	21.01	20.72	20.96	20.63	17,074
15 Dec 2022	21.07	21.24	20.93	20.99	20.66	19,139
14 Dec 2022	21.06	21.31	21.06	21.12	20.79	13,999
13 Dec 2022	21.30	21.31	21.05	21.18	20.84	23,941
12 Dec 2022	21.64	21.64	21.07	21.07	20.74	16,573
09 Dec 2022	21.35	21.57	21.28	21.48	21.14	12,104
08 Dec 2022	21.48	21.65	21.31	21.50	21.16	9,862
07 Dec 2022	21.11	21.44	21.11	21.37	21.03	12,746
06 Dec 2022	21.40	21.46	21.11	21.20	20.86	12,703
05 Dec 2022	21.26	21.42	21.18	21.39	21.05	17,668
02 Dec 2022	21.08	21.42	21.02	21.42	21.08	9,322
01 Dec 2022	20.93	21.30	20.93	21.28	20.94	3,585
30 Nov 2022	20.33	20.91	20.33	20.91	20.58	13,422
29 Nov 2022	20.56	20.69	20.35	20.49	20.17	13,277
28 Nov 2022	20.62	20.77	20.56	20.62	20.29	31,637
25 Nov 2022	20.54	20.75	20.46	20.71	20.38	6,307
23 Nov 2022	20.55	20.72	20.45	20.72	20.39	7,073
22 Nov 2022	20.61	20.70	20.43	20.55	20.22	12,703
21 Nov 2022	20.80	20.94	20.55	20.57	20.24	7,941
18 Nov 2022	20.78	20.88	20.58	20.70	20.37	12,308
17 Nov 2022	20.31	20.73	20.31	20.73	20.40	11,708
16 Nov 2022	20.50	20.77	20.50	20.62	20.29	17,558
15 Nov 2022	20.34	20.83	20.17	20.47	20.15	12,736
14 Nov 2022	20.39	20.77	20.22	20.22	19.90	13,571
11 Nov 2022	20.15	20.89	20.15	20.41	20.09	7,914
10 Nov 2022	19.81	20.53	19.81	20.38	20.06	23,257
09 Nov 2022	19.67	20.02	19.42	19.48	19.17	40,383
08 Nov 2022	19.44	19.90	19.44	19.86	19.55	5,750
07 Nov 2022	19.69	19.69	19.53	19.57	19.26	14,638
04 Nov 2022	19.53	19.60	19.47	19.59	19.28	12,068
03 Nov 2022	19.30	19.59	19.30	19.50	19.19	45,718
02 Nov 2022	19.35	19.57	19.30	19.33	19.02	28,005
01 Nov 2022	19.33	19.49	19.10	19.35	19.04	27,777
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,522.59-781.04(-2.76%)

CMC Crypto 200597.33-21.06(-3.41%)

Kimco Realty Corporation (KIM-PL)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,522.59
-781.04(-2.76%)

CMC Crypto 200
597.33
-21.06(-3.41%)