Kimco Realty Corporation Common Stock Historical Stock Prices

KIM 
$28.12
*  
0.30
1.06%
Get KIM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KIM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KIM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.30 28.35 27.76 28.12 3,732,972
04/29/2016 28.26 28.35 27.76 28.12 3,737,458
04/28/2016 28.03 28.61 27.87 28.42 4,768,231
04/27/2016 28.51 28.81 28.36 28.72 2,444,539
04/26/2016 28.51 28.76 28.28 28.57 2,308,537
04/25/2016 28.1 28.44 28.005 28.44 1,970,265
04/22/2016 27.94 28.29 27.79 28.22 2,496,975
04/21/2016 28.21 28.35 27.73 27.89 2,478,641
04/20/2016 28.7 28.7 28.27 28.28 2,529,279
04/19/2016 28.71 28.755 28.55 28.66 3,212,119
04/18/2016 28.64 28.74 28.41 28.64 1,441,825
04/15/2016 28.57 28.71 28.51 28.65 1,771,181
04/14/2016 28.61 28.76 28.43 28.52 1,522,354
04/13/2016 28.73 28.73 28.32 28.69 2,811,901
04/12/2016 28.49 28.65 28.31 28.63 1,724,470
04/11/2016 28.21 28.475 28.11 28.35 1,922,389
04/08/2016 28.23 28.35 28.16 28.18 1,626,801
04/07/2016 28.31 28.35 28.04 28.09 1,779,653
04/06/2016 28.14 28.42 28.045 28.4 2,274,879
04/05/2016 28.27 28.36 28.09 28.15 1,750,627
04/04/2016 28.64 28.68 28.23 28.4 1,923,679
04/01/2016 28.49 28.81 28.35 28.63 2,284,988
03/31/2016 28.74 28.8 28.48 28.78 2,843,858
03/30/2016 28.86 28.9 28.64 28.66 1,924,931
03/29/2016 27.94 28.82 27.94 28.81 2,265,256
03/28/2016 27.83 28.03 27.785 28.01 2,047,122
03/24/2016 27.67 27.89 27.52 27.8 2,073,346
03/23/2016 27.99 28.03 27.76 27.79 1,838,023
03/22/2016 27.89 28.23 27.815 28 2,389,749
03/21/2016 28.32 28.475 27.85 27.88 2,183,800
03/18/2016 28.99 28.99 28.47 28.49 4,923,260
03/17/2016 28.33 29.11 28.21 29.05 5,467,099
03/16/2016 27.92 28.4 27.82 28.36 2,906,703
03/15/2016 27.66 28.13 27.65 28.09 2,217,271
03/14/2016 27.68 27.85 27.63 27.8 1,830,946
03/11/2016 27.6 27.8 27.39 27.78 2,929,421
03/10/2016 27.41 27.555 26.97 27.33 2,481,080
03/09/2016 27.38 27.605 27.25 27.37 2,037,675
03/08/2016 27.33 27.47 27.19 27.33 2,552,779
03/07/2016 27.35 27.49 27.11 27.45 1,868,521
03/04/2016 27.6 27.63 27.35 27.61 1,967,226
03/03/2016 27.43 27.63 27.31 27.63 1,436,646
03/02/2016 27.26 27.5 27.23 27.5 1,832,756
03/01/2016 27.02 27.39 26.89 27.39 2,394,979
02/29/2016 26.69 26.87 26.58 26.75 4,739,482
02/26/2016 27.15 27.15 26.65 26.69 3,746,129
02/25/2016 26.79 27.13 26.78 27.12 2,661,507
02/24/2016 26.78 26.86 26.35 26.56 2,462,188
02/23/2016 26.96 27.19 26.86 26.89 2,162,086
02/22/2016 27.15 27.29 26.88 27.07 2,064,497
02/19/2016 26.79 27.12 26.54 26.9 2,148,239
02/18/2016 26.73 26.85 26.52 26.78 2,538,834
02/17/2016 26.83 27.02 26.61 26.77 2,869,042
02/16/2016 26.66 26.8 26.24 26.52 4,017,381
02/12/2016 26.58 26.67 26.12 26.29 4,054,458
02/11/2016 26.36 26.54 26.0599 26.28 3,548,801
02/10/2016 27.15 27.36 26.705 26.74 4,017,398
02/09/2016 26.67 27.29 26.58 27.02 3,504,271
02/08/2016 27.57 27.68 26.35 26.86 3,656,744
02/05/2016 27.81 27.81 27.45 27.57 3,484,722
02/04/2016 27.64 27.925 27.536 27.81 3,173,517
02/03/2016 27.97 28.08 27.43 27.74 5,100,350
02/02/2016 27.16 27.35 27.05 27.18 4,081,277
02/01/2016 26.99 27.58 26.75 27.29 4,357,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?