Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daikin Inds Ltd ADR (OP: DKILY )

15.40 +1.07 (+7.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 190.00 190.00 190.00 692 +2.07(+1.10%)
Oct 26, 2016 187.93 187.93 187.93 529 -0.71(-0.38%)
Oct 25, 2016 188.75 188.75 188.64 188.64 1,804 -0.87(-0.46%)
Oct 24, 2016 188.99 189.50 188.99 189.50 1,194 +0.10(+0.06%)
Oct 20, 2016 189.40 189.40 189.40 747 +2.49(+1.33%)
Oct 18, 2016 186.91 186.91 186.91 479 +2.22(+1.20%)
Oct 14, 2016 184.69 184.69 184.69 576 -1.98(-1.06%)
Oct 12, 2016 186.67 186.67 186.67 363 -2.44(-1.29%)
Oct 11, 2016 189.10 189.11 189.10 189.11 562 +1.23(+0.65%)
Oct 10, 2016 187.88 187.88 187.88 187.88 785 +0.80(+0.43%)
Oct 07, 2016 187.08 187.08 187.08 187.08 658 -0.87(-0.46%)
Oct 05, 2016 187.95 187.95 187.95 513 -0.05(-0.03%)
Oct 04, 2016 188.00 188.00 188.00 188.00 468 +2.28(+1.23%)
Oct 03, 2016 185.72 185.72 185.72 185.72 388 +0.00(+0.00%)
Sep 30, 2016 185.42 186.08 185.42 185.72 1,925 +1.83(+1.00%)
Sep 29, 2016 183.89 183.89 183.89 183.89 482 -1.12(-0.61%)
Sep 28, 2016 184.41 185.01 184.41 185.01 959 -1.33(-0.71%)
Sep 27, 2016 187.59 187.59 186.34 186.34 1,006 +1.66(+0.90%)
Sep 26, 2016 184.68 184.68 184.68 184.68 1,169 -4.18(-2.21%)
Sep 23, 2016 188.95 188.95 188.86 188.86 891 +1.69(+0.90%)
Sep 21, 2016 187.17 187.17 187.17 798 +3.53(+1.92%)
Sep 20, 2016 183.64 183.64 183.64 183.64 626 +4.44(+2.48%)
Sep 19, 2016 180.25 180.25 179.20 179.20 1,029 -1.50(-0.83%)
Sep 15, 2016 180.70 180.70 180.70 506 -3.01(-1.64%)
Sep 12, 2016 183.71 183.71 183.71 522 -0.40(-0.22%)
Sep 09, 2016 184.60 184.60 183.57 184.11 1,116 -1.19(-0.64%)
Sep 08, 2016 185.30 185.30 185.30 185.30 611 -2.44(-1.30%)
Sep 07, 2016 188.96 188.96 187.74 187.74 1,326 +2.12(+1.14%)
Sep 06, 2016 186.28 186.28 185.62 185.62 1,383 -0.54(-0.29%)
Sep 02, 2016 186.16 186.16 186.16 0 +0.19(+0.10%)
Aug 31, 2016 185.97 185.97 185.97 587 +4.92(+2.72%)
Aug 29, 2016 181.05 181.05 181.05 550 +1.31(+0.73%)
Aug 26, 2016 180.00 180.00 178.51 179.74 1,706 +0.00(+0.00%)
Aug 25, 2016 180.00 180.25 179.74 179.74 2,782 -5.52(-2.98%)
Aug 22, 2016 185.26 185.26 185.26 764 +2.38(+1.30%)
Aug 19, 2016 184.20 184.20 182.88 182.88 892 -1.67(-0.90%)
Aug 18, 2016 184.55 184.55 184.55 184.55 735 +2.16(+1.18%)
Aug 16, 2016 182.39 182.39 182.39 681 -0.53(-0.29%)
Aug 15, 2016 182.46 182.92 182.46 182.92 2,010 +7.68(+4.38%)
Aug 09, 2016 175.24 175.24 175.24 534 +6.55(+3.88%)
Aug 08, 2016 169.25 169.25 168.69 168.69 905 +2.63(+1.58%)
Aug 05, 2016 166.01 166.06 166.01 166.06 836 -0.74(-0.44%)
Aug 04, 2016 166.80 166.80 166.80 166.80 868 -2.12(-1.26%)
Aug 03, 2016 168.92 168.92 168.92 168.92 890 +0.20(+0.12%)
Aug 02, 2016 168.98 168.98 168.72 168.72 1,684 -4.57(-2.64%)
Aug 01, 2016 174.32 174.32 173.29 173.29 938 -0.92(-0.53%)
Jul 27, 2016 174.21 174.21 174.21 779 +0.01(+0.01%)
Jul 26, 2016 174.36 174.36 174.20 174.20 946 -1.11(-0.63%)
Jul 22, 2016 175.31 175.31 175.31 689 -0.36(-0.21%)
Jul 20, 2016 175.67 175.67 175.67 813 +4.16(+2.43%)
Jul 15, 2016 171.51 171.51 171.51 862 +0.76(+0.45%)
Jul 14, 2016 168.56 170.75 168.56 170.75 1,140 +0.64(+0.38%)
Jul 13, 2016 169.60 170.45 169.60 170.11 1,731 -0.58(-0.34%)
Jul 12, 2016 169.43 171.18 169.43 170.69 1,087 +0.17(+0.10%)
Jul 11, 2016 168.45 170.52 168.45 170.52 1,378 +7.73(+4.75%)
Jul 08, 2016 162.79 162.79 162.79 162.79 1,071 +1.39(+0.86%)
Jul 07, 2016 162.30 162.30 161.40 161.40 2,130 -1.71(-1.05%)
Jul 05, 2016 163.82 163.82 163.11 163.11 914 -1.50(-0.91%)
Jul 01, 2016 164.61 164.61 164.61 0 -1.86(-1.12%)
Jun 30, 2016 165.46 167.34 165.46 166.47 3,284 +2.60(+1.59%)
Jun 29, 2016 163.50 165.19 163.32 163.87 1,596 +4.56(+2.86%)
Jun 28, 2016 159.61 159.61 159.31 159.31 2,888 +0.20(+0.13%)
Jun 27, 2016 158.08 159.11 157.56 159.11 1,602 -3.86(-2.37%)
Jun 24, 2016 160.97 163.65 160.97 162.97 1,405 -6.43(-3.79%)
Jun 23, 2016 169.40 169.40 169.40 169.40 983 +1.80(+1.07%)
Jun 21, 2016 167.60 167.60 167.60 707 -1.40(-0.83%)
Jun 20, 2016 168.00 169.42 168.00 169.00 7,880 +9.44(+5.92%)
Jun 16, 2016 159.56 159.56 159.56 606 -2.55(-1.57%)
Jun 15, 2016 161.38 162.78 161.38 162.11 6,170 +0.74(+0.46%)
Jun 14, 2016 160.90 161.76 160.86 161.37 3,076 -2.99(-1.82%)
Jun 10, 2016 164.36 164.36 164.36 679 -2.92(-1.75%)
Jun 09, 2016 168.00 168.00 167.28 167.28 1,381 -0.66(-0.39%)
Jun 08, 2016 167.69 167.94 167.69 167.94 740 +1.29(+0.77%)
Jun 07, 2016 166.63 166.99 166.63 166.65 1,264 -0.77(-0.46%)
Jun 06, 2016 165.51 167.42 165.51 167.42 15,296 +2.65(+1.61%)
Jun 03, 2016 166.54 166.54 164.33 164.77 1,690 -0.79(-0.48%)
Jun 02, 2016 164.23 165.56 164.23 165.56 7,295 +0.56(+0.34%)
Jun 01, 2016 167.53 167.53 164.56 165.00 4,622 -4.06(-2.40%)
May 27, 2016 169.06 169.06 169.06 487 -0.85(-0.50%)
May 25, 2016 169.91 169.91 169.91 663 +3.61(+2.17%)
May 24, 2016 166.30 166.30 166.30 166.30 724 -0.57(-0.34%)
May 23, 2016 166.88 166.88 166.88 166.88 718 +0.62(+0.37%)
May 20, 2016 167.03 167.03 166.26 166.26 2,223 -0.44(-0.26%)
May 19, 2016 166.70 166.70 166.70 166.70 809 -1.37(-0.82%)
May 18, 2016 168.61 168.61 168.07 168.07 1,152 -1.84(-1.08%)
May 17, 2016 168.70 169.91 168.70 169.91 2,354 -0.99(-0.58%)
May 16, 2016 169.61 170.90 169.61 170.90 1,532 +2.40(+1.42%)
May 12, 2016 168.50 168.50 168.50 501 +7.34(+4.56%)
May 06, 2016 161.16 161.16 161.16 838 +0.35(+0.22%)
May 04, 2016 160.80 160.80 160.80 522 -1.87(-1.15%)
May 03, 2016 163.30 163.30 162.67 162.67 1,509 +0.99(+0.61%)
May 02, 2016 161.68 161.68 161.68 161.68 1,097 +4.07(+2.58%)
Apr 29, 2016 157.90 157.91 157.28 157.61 1,739 -1.58(-0.99%)
Apr 28, 2016 160.49 160.49 159.19 159.19 920 -6.75(-4.07%)
Apr 27, 2016 165.94 165.94 165.94 165.94 564 +1.56(+0.95%)
Apr 26, 2016 164.38 164.38 164.38 164.38 604 +0.55(+0.34%)
Apr 25, 2016 163.83 163.83 163.83 163.83 721 -2.32(-1.40%)
Apr 22, 2016 165.14 166.30 165.14 166.15 1,137 +2.93(+1.80%)
Apr 21, 2016 164.55 164.55 163.22 163.22 1,064 -1.33(-0.81%)
Apr 20, 2016 164.14 164.55 164.14 164.55 1,236 +2.09(+1.29%)
Apr 19, 2016 163.85 163.85 162.43 162.46 1,605 +3.48(+2.19%)
Apr 18, 2016 161.02 162.30 158.98 158.98 1,489 +0.64(+0.40%)
Apr 13, 2016 158.34 158.34 158.34 715 +4.05(+2.62%)
Apr 12, 2016 154.29 154.29 154.29 154.29 1,152 +2.75(+1.81%)
Apr 11, 2016 152.28 152.28 151.54 151.54 860 +0.66(+0.44%)
Apr 08, 2016 149.49 150.88 149.49 150.88 767 +4.50(+3.07%)
Apr 06, 2016 146.38 146.38 146.38 713 +0.57(+0.39%)
Apr 01, 2016 145.81 145.81 145.81 669 -3.33(-2.23%)
Mar 31, 2016 149.14 149.14 149.14 149.14 596 -2.38(-1.57%)
Mar 30, 2016 150.44 151.52 150.44 151.52 1,231 +1.75(+1.17%)
Mar 29, 2016 149.77 149.77 149.77 149.77 993 -0.62(-0.41%)
Mar 28, 2016 150.42 150.42 150.39 150.39 1,268 +2.24(+1.51%)
Mar 23, 2016 148.15 148.15 148.15 0 -1.20(-0.80%)
Mar 22, 2016 149.14 149.35 149.04 149.35 1,998 +2.02(+1.37%)
Mar 21, 2016 147.25 147.39 147.25 147.33 2,037 -1.94(-1.30%)
Mar 18, 2016 149.27 149.27 149.27 149.27 1,024 +1.73(+1.17%)
Mar 17, 2016 145.56 147.54 145.56 147.54 1,797 +2.94(+2.03%)
Mar 16, 2016 143.68 144.79 143.68 144.60 1,670 +1.50(+1.05%)
Mar 15, 2016 143.23 143.23 143.10 143.10 1,387 -0.64(-0.45%)
Mar 14, 2016 145.53 145.53 142.34 143.74 1,069 +3.74(+2.67%)
Mar 10, 2016 140.00 140.00 140.00 688 -1.41(-1.00%)
Mar 09, 2016 141.41 141.41 141.41 141.41 932 -0.29(-0.20%)
Mar 08, 2016 142.49 142.49 141.65 141.70 1,072 -2.14(-1.49%)
Mar 07, 2016 142.67 144.33 142.67 143.84 1,501 +2.04(+1.44%)
Mar 03, 2016 141.80 141.80 141.80 840 +2.76(+1.99%)
Mar 02, 2016 138.86 140.41 138.86 139.04 1,443 +1.17(+0.85%)
Mar 01, 2016 135.95 137.87 135.95 137.87 3,211 +4.40(+3.30%)
Feb 29, 2016 135.13 135.13 133.47 133.47 1,468 -2.03(-1.50%)
Feb 26, 2016 137.21 137.21 135.50 135.50 1,395 -0.89(-0.65%)
Feb 25, 2016 136.71 137.12 136.39 136.39 1,524 +2.12(+1.58%)
Feb 24, 2016 132.55 134.27 131.59 134.27 3,306 -2.93(-2.14%)
Feb 23, 2016 136.97 137.20 135.67 137.20 3,273 -2.62(-1.87%)
Feb 22, 2016 139.00 139.82 139.00 139.82 1,483 +5.18(+3.85%)
Feb 19, 2016 134.36 135.23 134.36 134.64 1,889 -0.10(-0.08%)
Feb 18, 2016 135.80 135.80 134.73 134.74 1,555 -0.88(-0.65%)
Feb 17, 2016 134.97 136.64 134.97 135.62 3,343 +0.81(+0.60%)
Feb 16, 2016 132.56 134.81 132.49 134.81 3,343 +10.81(+8.72%)
Feb 12, 2016 124.00 124.00 124.00 0 -3.66(-2.87%)
Feb 11, 2016 125.67 128.23 125.65 127.66 5,397 -3.06(-2.34%)
Feb 10, 2016 129.65 130.72 129.30 130.72 5,574 -1.27(-0.96%)
Feb 09, 2016 126.32 131.99 125.70 131.99 4,151 +3.19(+2.48%)
Feb 08, 2016 131.05 131.05 128.80 128.80 1,753 +0.82(+0.64%)
Feb 05, 2016 128.01 128.87 127.59 127.98 5,783 -0.42(-0.33%)
Feb 04, 2016 127.01 129.07 127.01 128.40 7,383 -2.56(-1.95%)
Feb 03, 2016 127.55 130.96 125.43 130.96 32,445 -0.56(-0.43%)
Feb 02, 2016 133.09 133.09 131.29 131.52 3,853 -3.00(-2.23%)
Feb 01, 2016 133.70 134.52 133.70 134.52 2,163 -0.90(-0.66%)
Jan 29, 2016 133.36 135.43 132.81 135.42 3,579 +4.84(+3.71%)
Jan 28, 2016 131.55 131.55 130.10 130.58 2,686 +1.21(+0.94%)
Jan 27, 2016 129.80 130.81 128.55 129.37 41,157 +0.91(+0.71%)
Jan 26, 2016 127.16 129.00 126.43 128.46 27,820 +0.25(+0.19%)
Jan 25, 2016 129.85 131.25 128.11 128.21 5,001 -3.95(-2.99%)
Jan 22, 2016 132.15 133.02 131.96 132.16 3,086 +5.49(+4.34%)
Jan 21, 2016 124.19 126.97 124.19 126.67 2,616 +0.37(+0.29%)
Jan 20, 2016 125.41 126.30 123.50 126.30 4,363 -7.94(-5.91%)
Jan 19, 2016 134.79 134.79 133.51 134.24 2,436 +3.94(+3.02%)
Jan 15, 2016 130.30 130.30 130.30 0 -3.89(-2.90%)
Jan 14, 2016 133.75 134.19 133.75 134.19 1,593 +0.82(+0.61%)
Jan 13, 2016 136.97 136.97 133.36 133.37 3,080 +0.26(+0.20%)
Jan 12, 2016 133.11 134.13 132.40 133.11 81,306 -3.14(-2.30%)
Jan 11, 2016 135.90 136.25 135.00 136.25 5,409 +0.60(+0.44%)
Jan 08, 2016 135.15 137.30 135.15 135.65 13,701 +3.03(+2.28%)
Jan 07, 2016 133.00 133.41 132.02 132.62 3,092 -6.46(-4.64%)
Jan 06, 2016 138.68 139.54 138.68 139.08 1,706 -4.50(-3.13%)
Jan 05, 2016 142.64 143.70 142.64 143.58 4,065 +1.78(+1.26%)
Jan 04, 2016 141.94 141.94 140.76 141.80 18,182 -4.14(-2.84%)
Dec 31, 2015 145.94 145.94 145.94 0 -1.20(-0.82%)
Dec 30, 2015 147.01 147.14 147.01 147.14 1,030 -1.21(-0.82%)
Dec 29, 2015 148.40 148.40 148.35 148.35 1,341 +2.22(+1.52%)
Dec 28, 2015 145.50 146.13 145.50 146.13 1,133 +2.79(+1.95%)
Dec 24, 2015 143.34 143.34 143.34 0 -0.72(-0.50%)
Dec 23, 2015 143.10 144.12 143.10 144.06 1,711 +1.39(+0.97%)
Dec 22, 2015 141.59 142.67 141.15 142.67 3,079 +2.47(+1.76%)
Dec 21, 2015 139.70 140.35 139.70 140.20 1,668 +0.13(+0.09%)
Dec 18, 2015 139.75 140.07 139.27 140.07 2,163 -2.93(-2.05%)
Dec 17, 2015 143.58 143.58 143.00 143.00 2,030 +1.76(+1.25%)
Dec 16, 2015 140.00 141.24 139.81 141.24 118,646 +5.93(+4.38%)
Dec 15, 2015 134.29 136.03 134.29 135.31 321,713 -1.84(-1.35%)
Dec 14, 2015 137.70 137.70 136.04 137.15 364,395 -2.57(-1.84%)
Dec 11, 2015 140.51 140.52 139.72 139.72 3,098 -2.28(-1.61%)
Dec 10, 2015 142.30 142.51 141.62 142.00 109,718 +1.29(+0.92%)
Dec 09, 2015 141.22 143.15 140.46 140.71 124,449 -0.25(-0.18%)
Dec 08, 2015 140.35 141.31 140.35 140.96 2,424 -2.11(-1.47%)
Dec 07, 2015 142.40 143.07 141.96 143.07 1,715 -0.60(-0.42%)
Dec 04, 2015 142.90 143.67 142.90 143.67 1,277 +0.83(+0.58%)
Dec 03, 2015 144.05 144.05 142.30 142.84 2,390 -0.16(-0.11%)
Dec 02, 2015 143.71 143.77 142.64 143.00 13,756 -0.93(-0.64%)
Dec 01, 2015 143.93 143.93 143.93 143.93 1,247 +2.93(+2.08%)
Nov 30, 2015 141.40 141.45 141.00 141.00 1,418 -2.39(-1.67%)
Nov 25, 2015 143.39 143.39 143.39 603 -1.46(-1.01%)
Nov 24, 2015 145.42 145.42 144.85 144.85 1,828 +0.40(+0.28%)
Nov 23, 2015 144.27 144.45 144.27 144.45 1,895 -0.62(-0.43%)
Nov 20, 2015 145.30 145.30 145.07 145.07 1,550 +0.94(+0.65%)
Nov 19, 2015 143.98 144.29 143.98 144.13 2,214 +0.81(+0.57%)
Nov 18, 2015 143.42 143.42 143.32 143.32 1,277 +0.42(+0.29%)
Nov 17, 2015 142.62 143.00 142.62 142.90 2,150 +2.35(+1.67%)
Nov 16, 2015 139.00 140.85 138.25 140.55 4,607 +2.09(+1.51%)
Nov 13, 2015 138.86 139.05 138.46 138.46 1,928 -0.37(-0.27%)
Nov 12, 2015 139.75 139.75 138.83 138.83 1,792 -1.92(-1.36%)
Nov 11, 2015 140.99 140.99 140.24 140.75 1,425 +0.89(+0.64%)
Nov 10, 2015 139.80 139.86 139.50 139.86 2,043 +5.27(+3.92%)
Nov 09, 2015 134.11 134.59 134.11 134.59 1,654 +3.09(+2.35%)
Nov 06, 2015 131.86 131.86 131.46 131.50 1,259 +1.46(+1.12%)
Nov 05, 2015 131.09 131.09 130.00 130.04 3,507 -0.33(-0.25%)
Nov 04, 2015 130.95 130.95 130.37 130.37 2,645 +1.49(+1.16%)
Nov 03, 2015 128.69 129.13 128.35 128.88 3,644 -0.20(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.