Quantcast
KALU

Kaiser Aluminum Corporation Common Stock Historical Stock Prices

$104.42
*  
3.86
3.56%
Get KALU Alerts
*Delayed - data as of Aug. 15, 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 107.58 107.99 101.76 104.42 135,054
08/14/2018 106 109.34 106 108.28 175,112
08/13/2018 111.06 111.95 109.35 109.69 60,024
08/10/2018 110.53 111.815 110.16 110.88 67,560
08/09/2018 111.7 112.55 110.55 111.12 54,133
08/08/2018 111.29 111.89 110.44 111.72 54,517
08/07/2018 112.35 113.06 111.03 111.08 59,985
08/06/2018 110.52 112.24 110.52 111.46 83,452
08/03/2018 111.7 112.7 110.27 110.87 102,129
08/02/2018 111.18 112.61 109.9175 111.71 76,346
08/01/2018 112.3 113.84 111.18 111.99 217,622
07/31/2018 110.97 112.13 109.33 111.62 121,224
07/30/2018 110.4 111.75 110.02 110.33 103,842
07/27/2018 111.76 112.79 110.485 110.9 110,432
07/26/2018 110.33 112.13 110.33 111.31 156,787
07/25/2018 111.12 113.81 110 111.45 219,428
07/24/2018 114.22 119.66 110.3 112.06 452,603
07/23/2018 107.96 111.44 107.96 109.205 191,060
07/20/2018 107.93 109.86 107.75 108.13 161,109
07/19/2018 108.84 110.7575 107.21 108.46 138,227
07/18/2018 107.47 109.81 107.47 109.24 75,238
07/17/2018 106.31 107.82 106.31 107.73 77,947
07/16/2018 106.72 108.25 105.05 105.87 148,976
07/13/2018 106.31 108 106.31 107.23 64,124
07/12/2018 107.26 109.64 106.8 107.13 98,736
07/11/2018 107.23 108.45 105.61 106.87 164,229
07/10/2018 107.4 108.89 106.6 108.06 131,954
07/09/2018 105.21 107.71 105.21 107.69 83,081
07/06/2018 104.93 105.49 104.5 104.66 92,057
07/05/2018 104.05 105.005 103.48 104.83 107,434
07/03/2018 105.78 106.555 103.61 103.75 82,072
07/02/2018 103.37 104.7 102.975 104.65 198,895
06/29/2018 103.29 105.17 102.46 104.11 156,075
06/28/2018 103.41 105.32 101.91 102.73 166,445
06/27/2018 105.95 106.735 104.135 104.23 96,773
06/26/2018 104.87 106.21 103.49 105.74 107,354
06/25/2018 108.44 108.44 103.4 104.32 170,268
06/22/2018 110.4 111.815 107.86 109.48 452,844
06/21/2018 112 112.4 109.66 109.71 141,655
06/20/2018 111.57 112.38 110.87 111.8 114,917
06/19/2018 112.49 112.82 110.06 111.5 103,935
06/18/2018 113.23 113.64 112.33 113.49 106,920
06/15/2018 112.66 113.7 112.04 113.5 223,308
06/14/2018 112.75 113.69 111.97 113.5 84,093
06/13/2018 113.39 113.95 111.94 111.94 107,758
06/12/2018 113.16 114.55 112.5 113.63 108,836
06/11/2018 110.81 113.98 110.81 113.26 128,483
06/08/2018 112.18 112.74 110.76 110.8 69,432
06/07/2018 112.64 113.41 111.64 112.58 68,572
06/06/2018 111.63 114.27 111.63 113.18 169,149
06/05/2018 110.39 111.4 109.76 111.24 71,441
06/04/2018 110.93 111.105 109.93 110.08 92,638
06/01/2018 111.25 112.75 109.5 110.12 164,299
05/31/2018 111.29 112.1 109.7029 110.26 196,372
05/30/2018 107.09 110.44 106.61 110.39 129,943
05/29/2018 107.84 109.125 106.79 107.16 105,476
05/25/2018 108.76 109.52 107.89 108.54 190,241
05/24/2018 108.12 109.21 107.02 109.11 215,588
05/23/2018 108.37 109.62 107.715 108.71 267,419
05/22/2018 109.7 110.41 108.56 108.68 112,820
05/21/2018 106.88 109.47 106.88 109.24 124,120
05/18/2018 106.89 107 105.95 106.69 111,153
05/17/2018 105.37 106.82 105.37 106.52 76,083
05/16/2018 105.31 106.3 104.88 105.4 120,069
05/15/2018 103.4 105.64 103.4 104.41 88,057
05/14/2018 106.43 108.14 104.33 104.74 96,120
*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