Yahoo

Mail

Singapore markets open in 14 minutes

Straits Times Index
3,215.40
+10.58(+0.33%)
S&P 500
4,337.44
+17.38(+0.40%)
Dow
34,006.88
+43.04(+0.13%)
Nasdaq
13,271.32
+59.51(+0.45%)
Bitcoin USD
26,265.25
+119.78(+0.46%)
CMC Crypto 200
561.85
+2.34(+0.42%)

Kimco Realty Corporation (KIM-PL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.32

-0.11

(-0.51%)

At close: 04:00PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	21.20	21.63	21.20	21.32	21.32	12,194
22 Sept 2023	21.47	21.63	21.33	21.43	21.43	8,808
21 Sept 2023	21.52	21.59	21.29	21.29	21.29	10,548
20 Sept 2023	21.96	22.06	21.76	21.80	21.80	7,993
19 Sept 2023	21.84	21.97	21.81	21.81	21.81	7,681
18 Sept 2023	21.61	22.01	21.61	21.73	21.73	6,812
15 Sept 2023	21.85	21.87	21.61	21.84	21.84	6,229
14 Sept 2023	21.80	21.90	21.35	21.88	21.88	14,638
13 Sept 2023	21.47	21.63	21.36	21.60	21.60	8,546
12 Sept 2023	21.59	21.59	21.37	21.37	21.37	3,603
11 Sept 2023	21.67	21.67	21.43	21.44	21.44	9,990
08 Sept 2023	21.64	21.82	21.43	21.43	21.43	9,045
07 Sept 2023	21.85	21.85	21.51	21.51	21.51	4,893
06 Sept 2023	21.76	21.76	21.58	21.67	21.67	12,433
05 Sept 2023	21.83	21.83	21.63	21.63	21.63	7,596
01 Sept 2023	21.90	21.90	21.63	21.83	21.83	5,369
31 Aug 2023	21.49	22.06	21.48	22.00	22.00	26,365
30 Aug 2023	21.37	21.55	21.32	21.32	21.32	9,890
29 Aug 2023	21.19	21.35	21.09	21.21	21.21	2,570
28 Aug 2023	20.90	21.26	20.90	21.03	21.03	5,581
25 Aug 2023	21.21	21.21	20.81	21.05	21.05	3,947
24 Aug 2023	21.02	21.15	21.02	21.15	21.15	2,887
23 Aug 2023	20.90	21.15	20.83	21.15	21.15	27,128
22 Aug 2023	21.00	21.00	20.78	20.79	20.79	5,123
21 Aug 2023	21.14	21.24	21.03	21.03	21.03	13,410
18 Aug 2023	21.56	21.65	21.28	21.28	21.28	14,764
17 Aug 2023	21.81	21.81	21.45	21.50	21.50	10,780
16 Aug 2023	21.93	22.07	21.70	21.70	21.70	9,591
15 Aug 2023	22.22	22.22	22.03	22.08	22.08	4,218
14 Aug 2023	22.25	22.25	22.13	22.18	22.18	8,040
11 Aug 2023	22.29	22.50	22.19	22.23	22.23	6,076
10 Aug 2023	22.40	22.55	22.32	22.35	22.35	10,357
09 Aug 2023	22.45	22.58	22.23	22.36	22.36	11,263
08 Aug 2023	22.43	22.62	22.38	22.44	22.44	9,593
07 Aug 2023	22.68	22.68	22.52	22.54	22.54	17,575
04 Aug 2023	22.46	22.76	22.46	22.56	22.56	20,557
03 Aug 2023	22.31	22.40	22.19	22.35	22.35	9,702
02 Aug 2023	22.59	22.63	22.39	22.52	22.52	16,585
01 Aug 2023	22.89	22.96	22.77	22.83	22.83	21,945
31 Jul 2023	23.05	23.32	22.99	23.03	23.03	7,049
28 Jul 2023	22.92	23.14	22.92	22.92	22.92	5,659
27 Jul 2023	23.39	23.39	22.92	22.92	22.92	16,385
26 Jul 2023	23.34	23.34	23.16	23.17	23.17	8,399
25 Jul 2023	22.98	23.26	22.98	23.12	23.12	14,573
24 Jul 2023	23.00	23.05	22.95	23.02	23.02	2,872
21 Jul 2023	22.94	23.07	22.91	22.98	22.98	8,973
20 Jul 2023	22.90	23.03	22.88	22.93	22.93	18,578
19 Jul 2023	23.01	23.11	22.84	23.04	23.04	5,221
18 Jul 2023	22.84	22.99	22.80	22.83	22.83	13,897
17 Jul 2023	23.10	23.10	22.83	22.83	22.83	6,943
14 Jul 2023	23.14	23.14	22.81	22.86	22.86	8,557
13 Jul 2023	23.09	23.13	22.99	23.08	23.08	15,183
12 Jul 2023	22.93	23.05	22.88	22.89	22.89	24,018
11 Jul 2023	22.90	22.95	22.82	22.86	22.86	31,230
10 Jul 2023	22.92	23.01	22.79	22.83	22.83	9,552
07 Jul 2023	22.59	22.95	22.59	22.71	22.71	15,525
06 Jul 2023	22.96	22.99	22.63	22.63	22.63	15,182
05 Jul 2023	23.40	23.40	23.16	23.18	23.18	40,670
03 Jul 2023	23.45	23.48	23.33	23.45	23.45	12,187
30 Jun 2023	22.99	23.66	22.99	23.50	23.50	155,437
30 Jun 2023	0.3203 Dividend
29 Jun 2023	23.16	23.40	23.13	23.36	23.04	54,927
28 Jun 2023	23.33	23.33	23.11	23.15	22.83	20,831
27 Jun 2023	23.07	23.24	23.07	23.16	22.84	16,875
26 Jun 2023	23.06	23.18	23.06	23.07	22.75	2,977
23 Jun 2023	22.98	23.07	22.71	22.98	22.66	8,779
22 Jun 2023	22.98	23.01	22.93	22.98	22.66	10,728
21 Jun 2023	23.05	23.18	22.80	23.00	22.68	14,040
20 Jun 2023	22.98	23.08	22.90	22.98	22.66	9,086
16 Jun 2023	22.99	23.10	22.99	22.99	22.67	9,227
15 Jun 2023	23.01	23.13	22.92	22.99	22.67	12,909
14 Jun 2023	23.14	23.15	22.75	22.98	22.66	35,408
13 Jun 2023	22.98	23.20	22.95	22.97	22.66	12,086
12 Jun 2023	23.11	23.11	22.93	22.95	22.64	13,352
09 Jun 2023	23.04	23.29	23.04	23.07	22.75	8,272
08 Jun 2023	22.95	23.18	22.95	23.04	22.72	9,231
07 Jun 2023	23.28	23.28	23.01	23.03	22.71	12,930
06 Jun 2023	23.13	23.30	23.13	23.17	22.85	11,124
05 Jun 2023	23.16	23.36	23.06	23.08	22.76	18,181
02 Jun 2023	22.89	23.35	22.89	23.25	22.93	19,839
01 Jun 2023	22.47	22.96	22.47	22.81	22.50	12,099
31 May 2023	22.18	22.66	21.80	22.60	22.29	43,703
30 May 2023	22.34	22.41	22.04	22.06	21.76	11,088
26 May 2023	21.87	22.19	21.76	22.11	21.81	8,605
25 May 2023	21.64	21.92	21.53	21.59	21.29	26,820
24 May 2023	21.79	22.05	21.74	21.81	21.51	17,642
23 May 2023	22.52	22.52	21.69	22.06	21.76	52,418
22 May 2023	22.60	22.60	22.35	22.36	22.05	21,739
19 May 2023	22.63	22.74	22.40	22.50	22.19	13,496
18 May 2023	22.73	22.73	22.63	22.63	22.32	27,248
17 May 2023	22.70	22.90	22.65	22.87	22.56	5,385
16 May 2023	22.92	23.03	22.52	22.52	22.21	63,409
15 May 2023	22.66	22.95	22.66	22.92	22.61	8,153
12 May 2023	22.31	22.70	22.30	22.70	22.39	16,879
11 May 2023	22.32	22.49	22.26	22.45	22.14	33,900
10 May 2023	22.12	22.52	22.12	22.42	22.11	49,995
09 May 2023	21.96	22.06	21.83	22.03	21.73	10,751
08 May 2023	22.20	22.22	21.92	21.96	21.66	5,986
05 May 2023	21.94	21.94	21.43	21.78	21.49	5,093
04 May 2023	21.64	21.73	21.03	21.36	21.07	22,609
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.40+10.58(+0.33%)

S&P 5004,337.44+17.38(+0.40%)

Dow34,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Bitcoin USD26,265.25+119.78(+0.46%)

CMC Crypto 200561.85+2.34(+0.42%)

Kimco Realty Corporation (KIM-PL)

Straits Times Index
3,215.40
+10.58(+0.33%)

S&P 500
4,337.44
+17.38(+0.40%)

Dow
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Bitcoin USD
26,265.25
+119.78(+0.46%)

CMC Crypto 200
561.85
+2.34(+0.42%)