Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,061.93 +51.33 (+1.02%) Dow
38,435.81 +195.83 (+0.51%) Nasdaq
15,668.86 +217.56 (+1.41%) Bitcoin USD
66,424.13 +411.70 (+0.62%) CMC Crypto 200
1,432.45 +17.69 (+1.25%)
Kimco Realty Corporation (KIM-PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 22.29 | 22.52 | 22.34 | 22.47 | 22.47 | 15,754 |
| 22 Apr 2024 | 22.19 | 22.23 | 22.05 | 22.18 | 22.18 | 17,791 |
| 19 Apr 2024 | 21.66 | 22.09 | 21.66 | 22.08 | 22.08 | 46,185 |
| 18 Apr 2024 | 21.60 | 21.69 | 21.52 | 21.60 | 21.60 | 32,769 |
| 17 Apr 2024 | 21.41 | 21.69 | 21.28 | 21.59 | 21.59 | 28,765 |
| 16 Apr 2024 | 21.54 | 21.54 | 21.21 | 21.33 | 21.33 | 9,628 |
| 15 Apr 2024 | 22.05 | 22.05 | 21.27 | 21.46 | 21.46 | 13,927 |
| 12 Apr 2024 | 21.86 | 22.09 | 21.86 | 21.98 | 21.98 | 4,505 |
| 11 Apr 2024 | 22.40 | 22.40 | 21.94 | 22.10 | 22.10 | 9,764 |
| 10 Apr 2024 | 22.37 | 22.38 | 22.15 | 22.28 | 22.28 | 16,262 |
| 09 Apr 2024 | 22.77 | 22.77 | 22.65 | 22.69 | 22.69 | 7,385 |
| 08 Apr 2024 | 22.75 | 22.77 | 22.57 | 22.73 | 22.73 | 51,879 |
| 05 Apr 2024 | 22.60 | 22.74 | 22.60 | 22.73 | 22.73 | 11,919 |
| 04 Apr 2024 | 22.81 | 22.84 | 22.64 | 22.77 | 22.77 | 18,956 |
| 03 Apr 2024 | 22.89 | 22.92 | 22.57 | 22.78 | 22.78 | 40,740 |
| 02 Apr 2024 | 23.03 | 23.03 | 22.75 | 22.78 | 22.78 | 35,774 |
| 01 Apr 2024 | 23.05 | 23.23 | 23.00 | 23.16 | 23.16 | 27,405 |
| 28 Mar 2024 | 23.35 | 23.41 | 22.89 | 22.90 | 22.90 | 59,323 |
| 28 Mar 2024 | 0.32813 Dividend | |||||
| 27 Mar 2024 | 23.82 | 23.82 | 23.56 | 23.56 | 23.23 | 12,700 |
| 26 Mar 2024 | 24.08 | 24.08 | 23.61 | 23.61 | 23.28 | 17,691 |
| 25 Mar 2024 | 24.10 | 24.10 | 23.92 | 23.92 | 23.59 | 4,318 |
| 22 Mar 2024 | 24.24 | 24.25 | 23.97 | 24.03 | 23.70 | 7,333 |
| 21 Mar 2024 | 24.05 | 24.20 | 23.99 | 24.05 | 23.72 | 16,203 |
| 20 Mar 2024 | 23.99 | 24.06 | 23.94 | 23.99 | 23.66 | 16,466 |
| 19 Mar 2024 | 23.88 | 24.11 | 23.88 | 23.99 | 23.66 | 13,949 |
| 18 Mar 2024 | 23.96 | 23.99 | 23.87 | 23.87 | 23.54 | 8,131 |
| 15 Mar 2024 | 23.91 | 24.12 | 23.72 | 23.91 | 23.58 | 8,863 |
| 14 Mar 2024 | 23.93 | 23.97 | 23.85 | 23.91 | 23.58 | 27,210 |
| 13 Mar 2024 | 23.81 | 23.99 | 23.81 | 23.99 | 23.65 | 5,049 |
| 12 Mar 2024 | 23.82 | 23.90 | 23.78 | 23.90 | 23.57 | 10,989 |
| 11 Mar 2024 | 23.92 | 24.00 | 23.82 | 23.84 | 23.51 | 6,112 |
| 08 Mar 2024 | 23.90 | 23.98 | 23.89 | 23.94 | 23.61 | 45,858 |
| 07 Mar 2024 | 23.87 | 23.93 | 23.71 | 23.89 | 23.56 | 14,831 |
| 06 Mar 2024 | 23.65 | 23.81 | 23.59 | 23.79 | 23.46 | 9,980 |
| 05 Mar 2024 | 23.55 | 23.58 | 23.51 | 23.56 | 23.23 | 16,212 |
| 04 Mar 2024 | 23.53 | 23.59 | 23.45 | 23.55 | 23.22 | 30,851 |
| 01 Mar 2024 | 23.55 | 23.55 | 23.45 | 23.47 | 23.14 | 13,541 |
| 29 Feb 2024 | 23.57 | 23.64 | 23.37 | 23.37 | 23.04 | 55,830 |
| 28 Feb 2024 | 23.41 | 23.66 | 23.41 | 23.43 | 23.10 | 5,156 |
| 27 Feb 2024 | 23.60 | 23.68 | 23.40 | 23.43 | 23.10 | 3,120 |
| 26 Feb 2024 | 23.53 | 23.67 | 23.52 | 23.66 | 23.33 | 5,399 |
| 23 Feb 2024 | 23.38 | 23.61 | 23.30 | 23.61 | 23.28 | 12,230 |
| 22 Feb 2024 | 23.40 | 23.40 | 23.23 | 23.26 | 22.94 | 12,602 |
| 21 Feb 2024 | 23.51 | 23.51 | 23.20 | 23.20 | 22.88 | 3,807 |
| 20 Feb 2024 | 23.38 | 23.49 | 23.29 | 23.31 | 22.99 | 6,070 |
| 16 Feb 2024 | 23.23 | 23.42 | 23.23 | 23.28 | 22.96 | 9,157 |
| 15 Feb 2024 | 23.28 | 23.45 | 23.16 | 23.45 | 23.12 | 14,202 |
| 14 Feb 2024 | 23.47 | 23.47 | 23.23 | 23.31 | 22.99 | 9,053 |
| 13 Feb 2024 | 23.28 | 23.46 | 23.28 | 23.28 | 22.96 | 2,701 |
| 12 Feb 2024 | 23.66 | 23.71 | 23.66 | 23.67 | 23.34 | 6,944 |
| 09 Feb 2024 | 23.31 | 23.56 | 23.31 | 23.55 | 23.22 | 2,804 |
| 08 Feb 2024 | 23.38 | 23.48 | 23.15 | 23.47 | 23.14 | 9,293 |
| 07 Feb 2024 | 23.27 | 23.45 | 23.24 | 23.31 | 22.99 | 5,570 |
| 06 Feb 2024 | 23.32 | 23.42 | 23.26 | 23.29 | 22.97 | 4,722 |
| 05 Feb 2024 | 23.46 | 23.51 | 23.27 | 23.27 | 22.95 | 6,960 |
| 02 Feb 2024 | 23.68 | 23.68 | 23.42 | 23.59 | 23.26 | 18,989 |
| 01 Feb 2024 | 23.71 | 23.71 | 23.64 | 23.71 | 23.38 | 14,545 |
| 31 Jan 2024 | 23.58 | 23.65 | 23.51 | 23.51 | 23.18 | 4,378 |
| 30 Jan 2024 | 23.62 | 23.70 | 23.46 | 23.70 | 23.37 | 12,094 |
| 29 Jan 2024 | 23.49 | 23.62 | 23.49 | 23.62 | 23.29 | 8,899 |
| 26 Jan 2024 | 23.37 | 23.56 | 23.37 | 23.56 | 23.23 | 3,291 |
| 25 Jan 2024 | 23.43 | 23.57 | 23.36 | 23.45 | 23.12 | 16,513 |
| 24 Jan 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.01 | 12,148 |
| 23 Jan 2024 | 23.55 | 23.55 | 23.31 | 23.33 | 23.01 | 3,870 |
| 22 Jan 2024 | 23.43 | 23.46 | 23.37 | 23.43 | 23.10 | 55,783 |
| 19 Jan 2024 | 23.33 | 23.43 | 23.25 | 23.43 | 23.10 | 17,442 |
| 18 Jan 2024 | 23.41 | 23.41 | 23.12 | 23.23 | 22.91 | 11,246 |
| 17 Jan 2024 | 23.30 | 23.40 | 23.23 | 23.30 | 22.98 | 10,386 |
| 16 Jan 2024 | 23.45 | 23.45 | 23.35 | 23.35 | 23.03 | 11,375 |
| 12 Jan 2024 | 23.52 | 23.52 | 23.40 | 23.45 | 23.12 | 14,605 |
| 11 Jan 2024 | 23.47 | 23.48 | 23.41 | 23.46 | 23.13 | 4,701 |
| 10 Jan 2024 | 23.49 | 23.53 | 23.37 | 23.37 | 23.04 | 5,233 |
| 09 Jan 2024 | 23.28 | 23.38 | 23.28 | 23.38 | 23.05 | 3,077 |
| 08 Jan 2024 | 23.43 | 23.43 | 23.22 | 23.30 | 22.98 | 13,061 |
| 05 Jan 2024 | 23.45 | 23.48 | 23.18 | 23.32 | 23.00 | 9,864 |
| 04 Jan 2024 | 23.50 | 23.58 | 23.35 | 23.48 | 23.15 | 17,572 |
| 03 Jan 2024 | 23.30 | 23.57 | 23.17 | 23.47 | 23.14 | 11,437 |
| 02 Jan 2024 | 23.33 | 23.43 | 23.13 | 23.34 | 23.02 | 12,345 |
| 29 Dec 2023 | 23.59 | 23.60 | 23.41 | 23.41 | 23.08 | 9,091 |
| 29 Dec 2023 | 0.3281 Dividend | |||||
| 28 Dec 2023 | 23.92 | 24.02 | 23.76 | 23.78 | 23.13 | 20,441 |
| 27 Dec 2023 | 24.04 | 24.04 | 23.68 | 23.95 | 23.29 | 13,066 |
| 26 Dec 2023 | 23.82 | 23.96 | 23.82 | 23.85 | 23.19 | 13,436 |
| 22 Dec 2023 | 23.81 | 23.94 | 23.68 | 23.82 | 23.16 | 11,579 |
| 21 Dec 2023 | 23.68 | 24.00 | 23.68 | 23.83 | 23.17 | 8,422 |
| 20 Dec 2023 | 23.70 | 23.91 | 23.55 | 23.67 | 23.01 | 21,477 |
| 19 Dec 2023 | 23.73 | 23.79 | 23.61 | 23.62 | 22.97 | 20,676 |
| 18 Dec 2023 | 23.72 | 23.96 | 23.52 | 23.55 | 22.90 | 5,428 |
| 15 Dec 2023 | 24.09 | 24.09 | 23.78 | 23.80 | 23.14 | 9,714 |
| 14 Dec 2023 | 23.90 | 24.12 | 23.76 | 23.91 | 23.25 | 12,983 |
| 13 Dec 2023 | 23.39 | 23.77 | 23.25 | 23.73 | 23.08 | 15,903 |
| 12 Dec 2023 | 23.22 | 23.34 | 22.92 | 23.29 | 22.65 | 6,811 |
| 11 Dec 2023 | 23.26 | 23.26 | 23.02 | 23.15 | 22.51 | 17,256 |
| 08 Dec 2023 | 23.33 | 23.35 | 23.11 | 23.23 | 22.59 | 11,232 |
| 07 Dec 2023 | 23.30 | 23.44 | 23.26 | 23.40 | 22.76 | 15,429 |
| 06 Dec 2023 | 23.30 | 23.45 | 23.20 | 23.30 | 22.66 | 19,786 |
| 05 Dec 2023 | 23.09 | 23.29 | 23.00 | 23.18 | 22.54 | 13,332 |
| 04 Dec 2023 | 23.07 | 23.31 | 22.76 | 23.07 | 22.43 | 16,810 |
| 01 Dec 2023 | 22.78 | 23.23 | 22.71 | 23.23 | 22.59 | 10,219 |
| *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.