Quantcast
KALU

Kaiser Aluminum Corporation Common Stock Historical Stock Prices

$96.73
*  
2.49
2.64%
Get KALU Alerts
*Delayed - data as of Jan. 16, 2019 12:02 ET  -  Find a broker to begin trading KALU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KALU Real Time
 
 
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-OCT-2018 TO 15-JAN-2019

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.
12:02 94.41 97.27 94.41 96.73 28,467
01/15/2019 95.49 95.5595 93.72 94.24 96,621
01/14/2019 95.27 96.34 94.66 94.92 83,589
01/11/2019 94.71 96.23 94.02 95.95 67,512
01/10/2019 94.3 95.489 94.14 95.17 133,131
01/09/2019 94.55 97.91 93.59 95.09 172,692
01/08/2019 93.43 95.445 93.28 94.55 80,542
01/07/2019 93.24 93.6 91.5 92.96 144,351
01/04/2019 89.45 93.33 89.03 93.1 162,268
01/03/2019 88.78 90.095 87.51 88.16 113,458
01/02/2019 87.8 90.7 87.26 89.35 99,367
12/31/2018 90.06 90.6 88.9903 89.29 128,769
12/28/2018 89.21 91.33 88.16 89.44 81,662
12/27/2018 86.55 89.2 85.8005 89.2 161,284
12/26/2018 84.59 88.205 83.29 88.06 175,745
12/24/2018 85.1 86.02 83.525 83.86 102,854
12/21/2018 86.6 87.8775 84.525 84.75 574,699
12/20/2018 87.8 89.535 85.95 86.38 124,833
12/19/2018 90.84 91.95 86.95 87.71 155,322
12/18/2018 92.71 93.57 90.84 90.84 109,597
12/17/2018 89.47 93.9 89.47 91.75 127,641
12/14/2018 90.52 92.29 89.03 89.35 84,026
12/13/2018 93.24 93.945 91.47 91.5 117,630
12/12/2018 91.95 94.07 91.65 92.7 119,831
12/11/2018 91.69 92.87 89.6 90.46 76,537
12/10/2018 92.07 92.8 88.815 90.4 111,622
12/07/2018 96.03 97.85 90.8 91.95 132,688
12/06/2018 94.11 95.47 92.56 95.44 81,078
12/04/2018 100.17 100.17 95.6703 96.06 78,134
12/03/2018 99.77 100.85 98.16 100.65 91,951
11/30/2018 96.52 97.93 96.45 97.73 102,891
11/29/2018 96.62 97.63 95.56 96.83 48,520
11/28/2018 93.73 97.18 92.05 97 98,003
11/27/2018 94.06 96.1277 92.04 93.45 80,890
11/26/2018 95.06 96.65 94.51 94.92 73,590
11/23/2018 93.99 95.84 93.99 94.44 27,317
11/21/2018 93.93 96.565 93.93 95.2 51,209
11/20/2018 94.17 95.36 92.45 93.18 94,581
11/19/2018 95.85 96.32 93.55 95.16 54,604
11/16/2018 94.73 97.31 94.73 95.93 221,281
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
*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