Yahoo

Mail

Singapore markets open in 7 hours 59 minutes

Straits Times Index
3,292.73
+2.24(+0.07%)
S&P 500
4,067.83
-12.28(-0.30%)
Dow
34,278.60
-311.17(-0.90%)
Nasdaq
11,451.83
-16.16(-0.14%)
BTC-USD
16,985.87
+124.48(+0.74%)
CMC Crypto 200
402.44
-3.71(-0.91%)

Kimco Realty Corporation (KIM-PL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.15

+0.24

(+1.12%)

As of 10:45AM EST. Market open.

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	20.93	21.15	20.93	21.15	21.15	963
30 Nov 2022	-	-	-	-	-	-
29 Nov 2022	20.56	20.69	20.35	20.49	20.49	13,277
28 Nov 2022	20.62	20.77	20.56	20.62	20.62	31,637
25 Nov 2022	20.54	20.75	20.46	20.71	20.71	6,307
23 Nov 2022	20.55	20.72	20.45	20.72	20.72	7,073
22 Nov 2022	20.61	20.70	20.43	20.55	20.55	12,703
21 Nov 2022	20.80	20.94	20.55	20.57	20.57	7,941
18 Nov 2022	20.78	20.88	20.58	20.70	20.70	12,308
17 Nov 2022	20.31	20.73	20.31	20.73	20.73	11,708
16 Nov 2022	20.50	20.77	20.50	20.62	20.62	17,558
15 Nov 2022	20.34	20.83	20.17	20.47	20.47	12,736
14 Nov 2022	20.39	20.77	20.22	20.22	20.22	13,571
11 Nov 2022	20.15	20.89	20.15	20.41	20.41	7,914
10 Nov 2022	19.81	20.53	19.81	20.38	20.38	23,257
09 Nov 2022	19.67	20.02	19.42	19.48	19.48	40,383
08 Nov 2022	19.44	19.90	19.44	19.86	19.86	5,750
07 Nov 2022	19.69	19.69	19.53	19.57	19.57	14,638
04 Nov 2022	19.53	19.60	19.47	19.59	19.59	12,068
03 Nov 2022	19.30	19.59	19.30	19.50	19.50	45,718
02 Nov 2022	19.35	19.57	19.30	19.33	19.33	28,005
01 Nov 2022	19.33	19.49	19.10	19.35	19.35	27,777
31 Oct 2022	19.01	19.22	18.82	19.19	19.19	50,499
28 Oct 2022	19.11	19.25	19.00	19.15	19.15	34,107
27 Oct 2022	19.26	19.34	19.10	19.10	19.10	22,507
26 Oct 2022	19.50	19.63	19.20	19.25	19.25	19,970
25 Oct 2022	19.32	19.50	19.08	19.36	19.36	97,234
24 Oct 2022	19.40	19.44	19.15	19.15	19.15	19,059
21 Oct 2022	19.90	19.90	19.37	19.38	19.38	33,914
20 Oct 2022	20.35	20.39	19.98	19.98	19.98	13,268
19 Oct 2022	20.81	20.82	20.41	20.42	20.42	21,676
18 Oct 2022	20.91	21.05	20.79	21.05	21.05	6,088
17 Oct 2022	21.01	21.03	20.84	20.93	20.93	6,959
14 Oct 2022	20.67	20.78	20.55	20.74	20.74	15,398
13 Oct 2022	20.39	20.78	20.33	20.78	20.78	10,232
12 Oct 2022	20.36	20.77	20.32	20.77	20.77	20,149
11 Oct 2022	20.61	20.70	20.43	20.54	20.54	7,082
10 Oct 2022	20.75	21.07	20.51	20.65	20.65	7,838
07 Oct 2022	20.71	20.97	20.64	20.93	20.93	8,734
06 Oct 2022	21.15	21.15	20.95	21.02	21.02	18,626
05 Oct 2022	21.13	21.27	21.13	21.23	21.23	10,991
04 Oct 2022	21.35	21.38	21.20	21.20	21.20	6,362
03 Oct 2022	21.32	21.39	21.08	21.18	21.18	32,304
30 Sept 2022	21.59	21.59	21.00	21.08	21.08	37,688
30 Sept 2022	0.3203 Dividend
29 Sept 2022	21.91	21.91	21.54	21.76	21.44	8,576
28 Sept 2022	21.52	21.97	21.52	21.97	21.65	17,306
27 Sept 2022	21.52	21.68	21.45	21.65	21.33	10,539
26 Sept 2022	21.82	21.92	21.31	21.48	21.16	15,433
23 Sept 2022	22.32	22.32	21.76	21.91	21.59	17,205
22 Sept 2022	22.34	22.34	22.09	22.30	21.97	7,542
21 Sept 2022	22.50	22.60	22.34	22.60	22.27	12,489
20 Sept 2022	22.74	22.74	22.41	22.48	22.15	12,131
19 Sept 2022	22.73	22.87	22.69	22.69	22.36	41,033
16 Sept 2022	22.68	22.97	22.68	22.70	22.37	8,291
15 Sept 2022	22.88	23.11	22.86	23.06	22.72	6,018
14 Sept 2022	22.91	23.11	22.91	23.01	22.68	2,565
13 Sept 2022	22.95	23.20	22.76	23.03	22.69	18,849
12 Sept 2022	23.24	23.73	23.18	23.26	22.92	9,767
09 Sept 2022	23.14	23.39	23.05	23.27	22.93	12,972
08 Sept 2022	23.30	23.30	23.02	23.02	22.68	12,486
07 Sept 2022	23.07	23.30	23.02	23.09	22.75	6,645
06 Sept 2022	23.34	23.39	22.92	22.92	22.58	5,302
02 Sept 2022	23.20	23.38	23.10	23.17	22.83	16,685
01 Sept 2022	23.55	23.80	23.00	23.20	22.86	111,783
31 Aug 2022	23.70	23.74	23.67	23.70	23.35	20,004
30 Aug 2022	23.86	23.86	23.70	23.82	23.46	7,524
29 Aug 2022	23.70	23.92	23.66	23.71	23.36	3,059
26 Aug 2022	24.03	24.03	23.97	24.03	23.68	2,880
25 Aug 2022	23.95	24.23	23.94	23.98	23.63	24,316
24 Aug 2022	23.90	24.16	23.90	24.07	23.72	28,810
23 Aug 2022	24.32	24.32	23.30	23.79	23.44	24,544
22 Aug 2022	24.22	24.22	24.02	24.02	23.67	6,615
19 Aug 2022	24.38	24.44	24.09	24.35	23.99	8,196
18 Aug 2022	24.55	24.63	24.53	24.63	24.27	2,262
17 Aug 2022	24.54	24.61	24.48	24.48	24.12	5,227
16 Aug 2022	24.80	24.94	24.75	24.85	24.48	12,079
15 Aug 2022	25.01	25.01	24.69	24.72	24.36	5,740
12 Aug 2022	24.83	24.90	24.76	24.77	24.41	13,528
11 Aug 2022	25.06	25.06	24.79	24.85	24.48	3,113
10 Aug 2022	24.99	24.99	24.79	24.85	24.48	4,905
09 Aug 2022	25.00	25.13	24.74	24.74	24.38	70,696
08 Aug 2022	25.10	25.10	25.02	25.08	24.71	8,271
05 Aug 2022	25.00	25.36	25.00	25.10	24.73	8,812
04 Aug 2022	25.09	25.42	25.09	25.42	25.05	8,389
03 Aug 2022	24.92	25.25	24.92	25.25	24.88	10,962
02 Aug 2022	24.64	25.49	24.57	25.31	24.94	20,894
01 Aug 2022	24.65	24.95	24.65	24.73	24.37	8,374
29 Jul 2022	24.32	24.77	24.30	24.70	24.34	8,778
28 Jul 2022	24.45	24.50	24.29	24.32	23.96	4,145
27 Jul 2022	24.49	24.57	24.33	24.33	23.97	2,440
26 Jul 2022	24.60	24.64	24.30	24.30	23.94	1,940
25 Jul 2022	24.23	24.39	24.17	24.39	24.03	4,208
22 Jul 2022	24.28	24.53	24.20	24.38	24.02	1,728
21 Jul 2022	24.18	24.35	24.17	24.34	23.98	1,860
20 Jul 2022	24.17	24.43	24.13	24.17	23.81	2,142
19 Jul 2022	24.08	24.31	24.08	24.11	23.76	5,615
18 Jul 2022	24.12	24.56	24.08	24.08	23.73	6,752
15 Jul 2022	24.49	24.68	24.06	24.07	23.72	31,545
14 Jul 2022	24.26	24.28	24.09	24.24	23.88	19,159
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.73+2.24(+0.07%)

S&P 5004,067.83-12.28(-0.30%)

Dow34,278.60-311.17(-0.90%)

Nasdaq11,451.83-16.16(-0.14%)

BTC-USD16,985.87+124.48(+0.74%)

CMC Crypto 200402.44-3.71(-0.91%)

Kimco Realty Corporation (KIM-PL)

Straits Times Index
3,292.73
+2.24(+0.07%)

S&P 500
4,067.83
-12.28(-0.30%)

Dow
34,278.60
-311.17(-0.90%)

Nasdaq
11,451.83
-16.16(-0.14%)

BTC-USD
16,985.87
+124.48(+0.74%)

CMC Crypto 200
402.44
-3.71(-0.91%)