KOMATSU LTD S/ADR Historical Stock Prices

KMTUY 
$18.36
*  
0.13
0.71 %
Get KMTUY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KMTUY now


Community Rating:
 
 
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-APR-2015 TO 31-JUL-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 N/A  18.50  18.36  18.36 42,835
07/31/2015 18.44 18.5 18.36 18.36 42,835
07/30/2015 18.098 18.36 18.06 18.23 81,636
07/29/2015 17.41 17.64 17.41 17.52 49,187
07/28/2015 17.21 17.32 17.06 17.2466 89,431
07/27/2015 17.528 17.55 17.41 17.45 337,645
07/24/2015 17.59 17.635 17.42 17.43 173,372
07/23/2015 17.84 17.97 17.73 17.73 106,791
07/22/2015 18.21 18.36 18.21 18.32 47,395
07/21/2015 18.235 18.235 18.08 18.21 70,616
07/20/2015 18.48 18.58 18.36 18.44 81,142
07/17/2015 18.18 18.51 18.18 18.47 23,730
07/16/2015 18.65 18.65 18.54 18.59 53,770
07/15/2015 18.46 18.59 18.41 18.47 75,815
07/14/2015 18.59 18.66 18.49 18.66 45,012
07/13/2015 18.55 18.73 18.55 18.73 30,372
07/10/2015 18.726 18.9 18.65 18.74 31,698
07/09/2015 18.625 18.67 18.46 18.49 55,495
07/08/2015 18.4 18.4 18 18 54,094
07/07/2015 19.41 19.41 19.12 19.215 601,160
07/06/2015 19.65 19.77 19.596 19.7 30,902
07/02/2015 19.58 19.65 19.53 19.585 66,928
07/01/2015 19.86 19.86 19.52 19.56 60,782
06/30/2015 20.058 20.18 20.04 20.085 63,700
06/29/2015 19.896 20.14 19.88 19.9 23,131
06/26/2015 20.12 20.25 20.12 20.25 23,871
06/25/2015 20.452 20.52 20.359 20.44 33,286
06/24/2015 20.7 20.74 20.56 20.56 76,940
06/23/2015 20.875 20.95 20.83 20.95 18,611
06/22/2015 20.67 20.83 20.67 20.78 31,737
06/19/2015 20.04 20.37 20.04 20.36 41,785
06/18/2015 20.01 20.32 20.01 20.3 55,921
06/17/2015 20.25 20.33 20.07 20.27 105,310
06/16/2015 20.41 20.54 20.41 20.5 45,202
06/15/2015 20.7 20.84 20.7 20.79 51,768
06/12/2015 20.732 20.79 20.64 20.7 19,945
06/11/2015 20.71 20.78 20.71 20.765 25,693
06/10/2015 20.83 21.05 20.83 21.05 20,607
06/09/2015 20.54 20.54 20.42 20.45 33,099
06/08/2015 20.46 20.46 20.34 20.4 34,505
06/05/2015 20.36 20.57 20.36 20.435 26,250
06/04/2015 20.67 20.76 20.63 20.695 28,317
06/03/2015 20.758 20.86 20.63 20.8 26,508
06/02/2015 20.36 20.58 20.36 20.51 44,956
06/01/2015 20.74 20.84 20.72 20.75 33,987
05/29/2015 21.076 21.09 20.919 20.95 35,554
05/28/2015 21.15 21.2 21.05 21.2 28,132
05/27/2015 21.21 21.33 21.21 21.31 26,311
05/26/2015 20.95 21.17 20.77 20.82 30,349
05/22/2015 20.99 21.23 20.99 21.22 37,042
05/21/2015 20.92 21.06 20.92 21.05 42,962
05/20/2015 20.64 20.85 20.64 20.79 27,462
05/19/2015 20.75 20.754 20.6 20.71 24,437
05/18/2015 20.52 20.67 20.52 20.62 18,970
05/15/2015 20.47 20.66 20.47 20.625 25,004
05/14/2015 20.26 20.46 20.26 20.46 24,775
05/13/2015 20.47 20.49 20.34 20.38 147,938
05/12/2015 19.96 20.06 19.93 19.97 183,185
05/11/2015 19.85 20.06 19.85 19.975 51,126
05/08/2015 20.25 20.58 20.25 20.58 67,495
05/07/2015 20.151 20.2 20.07 20.2 70,588
05/06/2015 20.22 20.22 19.88 19.92 108,582
05/05/2015 20.55 20.55 20.22 20.25 32,305
05/04/2015 20.48 20.62 20.48 20.62 22,439
05/01/2015 20.21 20.56 20.21 20.56 31,915
04/30/2015 20.306 20.46 20.12 20.19 48,935
*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?