UK markets close in 47 minutes

Kimco Realty Corporation (KIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.12+0.21 (+1.05%)
As of 10:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202220.1020.2419.9720.1220.12469,659
06 Jul 202220.1520.4019.7419.9119.913,920,800
05 Jul 202219.9120.1319.5920.1120.114,437,700
01 Jul 202219.7920.2919.6720.2120.214,203,700
30 Jun 202219.9120.1419.6119.7719.775,661,900
29 Jun 202220.2920.3219.9820.1820.183,589,500
28 Jun 202220.4920.9420.2720.3720.376,068,300
27 Jun 202220.0820.4019.9320.3020.305,990,200
24 Jun 202219.7920.1819.6720.1420.148,498,400
23 Jun 202219.1619.6119.0719.5619.565,638,900
22 Jun 202218.6819.3118.5919.0219.025,315,900
21 Jun 202219.2019.4119.0119.0219.024,691,900
17 Jun 202218.8319.2518.7818.9418.948,428,700
16 Jun 202218.8518.9618.5218.7518.755,182,900
15 Jun 202219.4019.7019.0619.3119.317,845,400
14 Jun 202219.5419.6619.0019.2019.204,677,400
13 Jun 202220.1220.1719.3919.4819.484,420,100
10 Jun 202221.0021.1920.6420.6520.655,556,900
09 Jun 202222.1422.1821.3221.3321.332,929,700
08 Jun 202222.6422.7122.1822.2022.202,617,100
08 Jun 20220.2 Dividend
07 Jun 202222.4023.0522.3423.0322.833,903,500
06 Jun 202223.1423.1422.6122.6422.443,256,800
03 Jun 202223.2023.2522.7922.9522.755,798,100
02 Jun 202222.8323.3322.6423.3223.123,058,400
01 Jun 202223.7223.7322.5922.9422.744,633,500
31 May 202223.5823.8723.4523.6523.448,157,700
27 May 202223.2923.7623.2823.7423.532,923,100
26 May 202222.9523.2922.9423.1322.934,139,800
25 May 202222.2522.8922.1922.7722.575,030,000
24 May 202222.0222.5121.4222.4822.285,458,000
23 May 202222.2222.4621.7222.0921.904,078,300
20 May 202222.8822.9021.3722.0121.826,778,000
19 May 202222.7423.1822.5522.5722.376,414,200
18 May 202223.9223.9622.9122.9822.785,312,200
17 May 202223.6124.0923.4724.0923.884,848,600
16 May 202223.2323.4223.0623.2423.044,177,300
13 May 202222.6823.2822.3923.2523.056,651,700
12 May 202222.2022.7522.0422.5022.308,515,200
11 May 202222.8423.3322.1422.1922.005,981,300
10 May 202223.5823.7422.6822.7322.535,589,800
09 May 202223.6623.8023.2223.3523.156,331,500
06 May 202224.0224.2723.6523.9923.785,391,200
05 May 202225.2525.2923.9424.2023.995,823,600
04 May 202225.0325.3624.6925.3125.096,060,500
03 May 202224.7225.2124.3525.0524.834,327,900
02 May 202225.4025.5224.0124.6224.416,464,200
29 Apr 202226.1526.3025.2625.3325.117,270,800
28 Apr 202225.3826.5725.1726.3526.124,621,700
27 Apr 202225.3725.6825.0225.2425.024,746,600
26 Apr 202225.5825.8625.1225.1824.964,482,300
25 Apr 202225.3425.7024.8025.6225.404,036,500
22 Apr 202225.8925.9225.4225.4425.223,287,900
21 Apr 202226.4726.5325.9325.9625.733,443,200
20 Apr 202225.9926.3325.9426.2225.994,196,800
19 Apr 202225.2425.9125.2425.8025.584,493,000
18 Apr 202225.1525.3224.9725.1124.892,203,800
14 Apr 202225.1525.3825.0725.1324.913,395,600
13 Apr 202224.4125.1024.4125.0524.833,300,300
12 Apr 202224.4224.7624.3224.4124.202,896,200
11 Apr 202224.3424.5824.2424.4724.264,052,100
08 Apr 202224.1324.4024.0024.3524.142,121,700
07 Apr 202224.0324.2123.5724.0323.825,051,000
06 Apr 202224.0424.2823.7824.1723.963,593,400
05 Apr 202224.5424.8724.0524.1523.943,783,300
04 Apr 202224.7524.8924.3824.6124.402,585,100
01 Apr 202224.8924.8924.4524.7924.573,832,600
31 Mar 202225.0825.2124.7024.7024.495,455,400
30 Mar 202225.1625.2724.8925.0024.782,866,500
29 Mar 202224.7525.3724.5525.3625.145,131,700
28 Mar 202224.3824.5024.1024.3824.174,342,800
25 Mar 202224.1524.4924.1224.3824.174,028,900
24 Mar 202224.0224.1323.8424.0923.883,424,000
23 Mar 202224.2824.4023.9924.0223.813,201,500
22 Mar 202224.2524.5824.2124.4124.203,829,400
21 Mar 202224.1124.2023.7523.9523.743,108,200
18 Mar 202223.7124.0323.5724.0223.816,853,500
17 Mar 202223.6323.9523.5523.8823.672,795,500
16 Mar 202223.9624.1923.2323.8723.664,218,900
15 Mar 202223.5323.6723.2723.6523.444,164,700
14 Mar 202224.0524.1823.1523.2523.053,341,400
11 Mar 202224.0824.2123.6823.7123.503,166,400
10 Mar 202223.5423.9023.3123.8523.642,918,700
09 Mar 202224.0724.3123.9123.9323.723,957,700
09 Mar 20220.19 Dividend
08 Mar 202223.2623.9923.1523.6823.295,457,200
07 Mar 202223.6723.8123.1723.1722.784,991,700
04 Mar 202223.4623.7523.2323.7323.344,652,200
03 Mar 202223.9124.0223.6023.8823.484,657,800
02 Mar 202223.1223.9523.0523.7723.376,674,400
01 Mar 202223.4023.5522.7222.9222.548,199,100
28 Feb 202224.0824.3523.4223.5323.1442,463,000
25 Feb 202223.9324.4523.8224.4224.017,073,500
24 Feb 202222.6023.9422.4923.8223.429,944,700
23 Feb 202223.8424.1223.1123.1822.795,914,100
22 Feb 202223.7624.0123.4123.6723.287,622,700
18 Feb 202223.8024.2423.6423.8023.406,585,100
17 Feb 202224.1124.2923.8123.8823.484,913,300
16 Feb 202223.7924.2923.7224.2723.875,603,300
15 Feb 202223.6023.9123.5023.7323.346,306,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...