Quantcast
KALU

Kaiser Aluminum Corporation Common Stock Historical Stock Prices

$96.01
*  
0.82
0.86%
Get KALU Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading KALU now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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 94.73 97.31 94.73 96.01 120,306
11/15/2018 92.54 95.36 92.5 95.19 102,460
11/14/2018 94.37 95.9875 92.58 92.78 116,799
11/13/2018 95.09 96.51 93.58 93.67 112,911
11/12/2018 96.28 97.38 94.48 94.62 92,947
11/09/2018 98.5 98.535 95.43 96.3 122,053
11/08/2018 99.5 99.88 98.34 99.03 62,442
11/07/2018 99.22 100.78 98.94 99.82 139,147
11/06/2018 98.29 101.51 98.29 99.09 79,845
11/05/2018 100.87 101.81 98.14 98.87 117,940
11/02/2018 98.19 101.23 96.42 101.06 120,643
11/01/2018 95.76 98.46 95.46 97.74 101,482
10/31/2018 94.06 96.11 94.03 95.37 126,337
10/30/2018 92.81 94.19 86.62 92.84 126,374
10/29/2018 95.91 96.525 92.18 92.95 97,165
10/26/2018 95.78 96.8499 93.54 94.47 121,336
10/25/2018 95.52 97.72 94.84 96.98 172,299
10/24/2018 98.11 99.965 94.675 94.7 100,936
10/23/2018 104.12 104.12 98.16 98.8 140,837
10/22/2018 97.25 99.63 96.5 98.5 87,387
10/19/2018 96.24 99.46 94.75 96.69 204,381
10/18/2018 96.2 104 94.505 95.81 476,642
10/17/2018 105.92 108.1593 104.69 107.63 127,110
10/16/2018 103.66 106.43 102.6 105.99 154,681
10/15/2018 101.07 103.87 101.07 102.3 98,734
10/12/2018 103.86 113.66 99.98 101.34 120,675
10/11/2018 102.78 103.94 101.66 101.9 134,529
10/10/2018 105.52 106.35 102.47 102.8 88,236
10/09/2018 106.61 108.35 105.41 105.51 77,226
10/08/2018 106.09 107.28 105.77 106.98 71,003
10/05/2018 108.71 109.625 105.28 106.56 102,833
10/04/2018 111.31 111.45 108.96 109 80,227
10/03/2018 110.15 112.33 109.15 111.36 164,473
10/02/2018 109.84 111.38 109.06 109.56 104,103
10/01/2018 109.66 110.55 108.9 110.1 83,221
09/28/2018 108.55 110.55 108.55 109.06 78,546
09/27/2018 109.33 110.03 108.5 108.66 37,424
09/26/2018 109.97 110.64 108.71 109.04 89,849
09/25/2018 110.76 111.135 109.85 109.94 79,720
09/24/2018 110.38 111.42 109.5 110 94,044
09/21/2018 112.2 112.39 110.06 110.31 171,382
09/20/2018 112 112.17 110.71 112.03 71,730
09/19/2018 109.19 111.37 109.19 110.93 83,744
09/18/2018 107.63 109.44 107.63 109.06 51,567
09/17/2018 107.66 109.62 107.12 107.34 68,013
09/14/2018 106.97 108.74 106.41 107.61 60,621
09/13/2018 105.37 107.16 104.99 106.7 54,343
09/12/2018 103.83 106.055 103.83 104.91 98,642
09/11/2018 104.51 105.46 103.27 104 101,943
09/10/2018 105.32 106.5 104.69 105 69,752
09/07/2018 106.05 106.34 104.49 105.01 52,061
09/06/2018 107.28 108.27 106.16 106.2 62,553
09/05/2018 105.94 107.48 105.1 107.03 52,786
09/04/2018 108.97 108.97 105.72 106.13 73,515
08/31/2018 109.17 110.29 108.745 109.59 43,986
08/30/2018 109.63 109.84 107.74 109.19 60,389
08/29/2018 109.46 110.85 108.5 109.96 100,887
08/28/2018 110 110.7 109.24 109.7 49,971
08/27/2018 109.38 110.35 108.17 110.02 62,520
08/24/2018 107.96 109.73 106.51 109.13 57,986
08/23/2018 108 108 105.79 106.72 50,106
08/22/2018 108.61 109.3 107.11 108.37 61,741
08/21/2018 107.48 109.88 106.49 108.62 82,374
08/20/2018 107.42 109.425 106.72 107.27 57,645
08/17/2018 106.98 107 106.21 106.82 82,989
08/16/2018 105.28 108.12 105.28 107.38 88,479
08/15/2018 107.58 107.99 101.76 104.37 152,649
*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?

Smart Portfolio