Kimco Realty Corporation Historical Stock Prices

KIM 
$24.03
*  
0.24
0.99%
Get KIM Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading KIM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KIM After Hours
 
 
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 01-MAR-2015 TO 01-JUN-2015

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  24.21  24.21  23.845  24.03 2,183,971
06/01/2015 23.99 24.375 23.91 24.27 2,570,404
05/29/2015 24.32 24.41 23.87 23.96 4,836,141
05/28/2015 24.27 24.37 24.12 24.32 2,177,807
05/27/2015 24.07 24.36 24.01 24.31 1,425,568
05/26/2015 24.3 24.34 23.99 24.03 2,970,909
05/22/2015 24.32 24.51 24.14 24.34 1,275,804
05/21/2015 24.53 24.59 24.17 24.31 1,897,662
05/20/2015 24.47 24.68 24.41 24.46 1,433,545
05/19/2015 24.47 24.62 24.4 24.49 2,207,212
05/18/2015 24.51 24.635 24.37 24.54 1,648,424
05/15/2015 24.55 24.64 24.43 24.63 5,271,143
05/14/2015 24.05 24.47 24.05 24.47 2,259,023
05/13/2015 24.23 24.43 23.87 23.96 3,123,280
05/12/2015 23.97 24.195 23.71 24.13 2,395,136
05/11/2015 24.45 24.5 23.98 24.13 3,808,210
05/08/2015 24.5 25.03 24.46 24.55 3,123,820
05/07/2015 23.97 24.31 23.71 24.22 3,662,297
05/06/2015 23.88 23.92 23.68 23.89 3,307,927
05/05/2015 24.28 24.36 23.79 23.84 3,143,768
05/04/2015 24.37 24.6 24.3 24.41 2,866,665
05/01/2015 24.14 24.44 24.08 24.25 3,799,029
04/30/2015 24.46 24.57 24.065 24.1 4,323,467
04/29/2015 25.11 25.336 24.595 24.63 2,615,540
04/28/2015 25.22 25.49 24.97 25.4 3,913,076
04/27/2015 25.49 25.62 25.22 25.3 1,877,004
04/24/2015 25.21 25.63 25.18 25.43 2,420,550
04/23/2015 25.15 25.35 25.115 25.2 2,621,827
04/22/2015 25.34 25.52 25.12 25.17 3,584,895
04/21/2015 25.47 25.61 25.28 25.3 1,909,447
04/20/2015 25.4 25.48 25.235 25.33 1,425,115
04/17/2015 25.42 25.59 25.11 25.3 1,710,396
04/16/2015 25.41 25.675 25.28 25.52 1,809,257
04/15/2015 25.85 25.86 25.49 25.5 1,699,201
04/14/2015 25.79 26.01 25.73 25.81 1,326,608
04/13/2015 25.93 25.99 25.73 25.74 1,482,098
04/10/2015 25.88 26.22 25.78 25.91 2,847,169
04/09/2015 26.35 26.35 25.66 25.76 1,702,783
04/08/2015 26.5 26.53 26.335 26.44 1,063,347
04/07/2015 26.92 26.92 26.45 26.45 1,565,474
04/06/2015 26.67 27.055 26.53 26.96 2,047,089
04/02/2015 26.4 26.72 26.38 26.61 1,822,275
04/01/2015 26.55 26.63 26.26 26.38 2,674,062
03/31/2015 26.97 27.19 26.75 26.85 3,332,631
03/30/2015 26.72 27.1 26.54 27.03 3,024,874
03/27/2015 26.45 26.71 26.435 26.52 2,208,268
03/26/2015 26.64 26.83 26.39 26.45 2,558,986
03/25/2015 27.42 27.47 26.72 26.75 2,249,116
03/24/2015 27.58 27.67 27.305 27.35 3,832,896
03/23/2015 27.73 27.95 27.59 27.65 2,779,912
03/20/2015 27.05 27.77 26.92 27.74 3,716,282
03/19/2015 26.91 27.18 26.76 26.99 1,868,898
03/18/2015 26.32 27.11 26.17 27.06 1,985,339
03/17/2015 26.3 26.55 26.22 26.32 1,559,237
03/16/2015 26.18 26.59 26.18 26.42 2,319,696
03/13/2015 26.09 26.23 25.92 26.04 1,716,097
03/12/2015 25.72 26.13 25.64 26.08 1,765,375
03/11/2015 25.6 25.76 25.53 25.61 2,223,586
03/10/2015 25.44 25.76 25.42 25.6 2,747,426
03/09/2015 25.41 25.58 25.345 25.52 2,057,382
03/06/2015 25.69 25.69 25.25 25.29 3,475,355
03/05/2015 26.04 26.405 25.97 26.18 1,894,195
03/04/2015 26.29 26.37 25.81 25.89 2,315,355
03/03/2015 26.21 26.43 26.11 26.35 2,274,798
03/02/2015 26.26 26.625 26.16 26.31 2,004,482
*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?