Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

18.58 -0.32 (-1.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.91 12.12 11.90 12.10 62,200 -0.31(-2.54%)
May 30, 2019 12.55 12.55 12.32 12.41 38,005 -0.05(-0.42%)
May 29, 2019 12.68 12.68 12.44 12.46 55,742 -0.02(-0.14%)
May 28, 2019 12.67 12.67 12.48 12.48 39,951 -0.11(-0.87%)
May 24, 2019 12.78 12.78 12.56 12.59 32,400 +0.14(+1.15%)
May 23, 2019 12.56 12.56 12.37 12.45 34,345 -0.15(-1.21%)
May 22, 2019 12.67 12.67 12.40 12.60 20,473 +0.12(+0.96%)
May 21, 2019 12.56 12.56 12.39 12.48 23,916 -0.13(-1.03%)
May 20, 2019 12.45 12.62 12.45 12.61 40,779 +0.20(+1.61%)
May 17, 2019 12.31 12.50 12.31 12.41 50,400 -0.04(-0.32%)
May 16, 2019 12.31 12.53 12.31 12.45 29,282 +0.14(+1.18%)
May 15, 2019 12.29 12.34 12.13 12.30 39,477 +0.27(+2.20%)
May 14, 2019 11.88 12.11 11.88 12.04 63,899 -0.20(-1.63%)
May 13, 2019 12.31 12.31 12.13 12.24 33,967 -0.18(-1.45%)
May 10, 2019 12.20 12.46 12.20 12.42 39,300 +0.11(+0.89%)
May 09, 2019 12.39 12.39 12.06 12.31 33,059 +0.20(+1.65%)
May 08, 2019 12.14 12.15 11.99 12.11 52,269 -0.13(-1.06%)
May 07, 2019 12.47 12.47 12.23 12.24 65,316 -0.46(-3.62%)
May 06, 2019 12.55 12.70 12.50 12.70 31,803 -0.05(-0.39%)
May 03, 2019 12.39 12.79 12.39 12.75 21,100 +0.16(+1.27%)
May 02, 2019 12.63 12.66 12.59 12.59 27,912 -0.05(-0.40%)
May 01, 2019 12.92 12.92 12.63 12.64 26,830 -0.04(-0.32%)
Apr 30, 2019 12.65 12.71 12.64 12.68 28,977 -0.03(-0.24%)
Apr 29, 2019 12.59 12.71 12.49 12.71 31,169 +0.12(+0.99%)
Apr 26, 2019 12.61 12.64 12.55 12.59 24,200 +0.31(+2.50%)
Apr 25, 2019 12.01 12.51 12.01 12.28 64,783 +0.07(+0.59%)
Apr 24, 2019 12.16 12.25 12.16 12.21 39,221 +0.02(+0.12%)
Apr 23, 2019 12.25 12.25 12.00 12.19 47,769 +0.26(+2.22%)
Apr 22, 2019 11.95 11.95 11.89 11.93 28,401 +0.09(+0.77%)
Apr 18, 2019 11.76 11.92 11.76 11.83 27,100 +0.08(+0.71%)
Apr 17, 2019 11.84 11.85 11.75 11.75 38,693 -0.13(-1.14%)
Apr 16, 2019 11.94 11.94 11.85 11.88 55,538 +0.01(+0.08%)
Apr 15, 2019 11.88 11.91 11.83 11.88 21,759 -0.01(-0.04%)
Apr 12, 2019 11.87 11.96 11.87 11.88 40,400 +0.05(+0.42%)
Apr 11, 2019 11.96 11.96 11.80 11.83 36,079 +0.07(+0.64%)
Apr 10, 2019 11.71 11.81 11.71 11.76 40,523 +0.06(+0.51%)
Apr 09, 2019 11.75 11.80 11.69 11.70 28,552 -0.08(-0.72%)
Apr 08, 2019 11.72 11.78 11.70 11.78 63,873 +0.09(+0.81%)
Apr 05, 2019 11.63 11.70 11.63 11.69 53,000 +0.05(+0.47%)
Apr 04, 2019 11.65 11.68 11.59 11.63 69,097 +0.08(+0.65%)
Apr 03, 2019 11.65 11.65 11.54 11.55 64,054 -0.08(-0.69%)
Apr 02, 2019 11.73 11.73 11.62 11.63 57,884 +0.04(+0.30%)
Apr 01, 2019 11.57 11.65 11.56 11.60 46,545 -0.09(-0.77%)
Mar 29, 2019 11.65 11.73 11.64 11.69 62,200 +0.30(+2.68%)
Mar 28, 2019 11.36 11.39 11.31 11.38 81,492 -0.04(-0.35%)
Mar 27, 2019 11.87 11.87 11.17 11.43 70,870 -0.04(-0.35%)
Mar 26, 2019 11.50 11.54 11.43 11.46 119,276 +0.33(+3.01%)
Mar 25, 2019 11.08 11.13 11.05 11.13 83,558 -0.07(-0.62%)
Mar 22, 2019 11.41 11.41 11.19 11.20 88,200 -0.15(-1.28%)
Mar 21, 2019 11.26 11.37 11.23 11.35 43,816 +0.12(+1.07%)
Mar 20, 2019 11.20 11.33 11.18 11.22 35,230 -0.10(-0.88%)
Mar 19, 2019 11.43 11.43 11.29 11.32 57,707 +0.21(+1.84%)
Mar 18, 2019 11.43 11.43 10.94 11.12 110,404 +0.09(+0.86%)
Mar 15, 2019 11.05 11.05 10.96 11.03 69,500 +0.04(+0.36%)
Mar 14, 2019 11.05 11.05 10.95 10.98 324,597 -0.07(-0.63%)
Mar 13, 2019 10.89 11.11 10.89 11.05 308,670 -0.11(-0.99%)
Mar 12, 2019 11.24 11.24 11.14 11.16 66,233 -0.13(-1.15%)
Mar 11, 2019 10.96 11.29 10.96 11.29 72,462 +0.16(+1.48%)
Mar 08, 2019 10.97 11.13 10.97 11.13 29,800 -0.01(-0.09%)
Mar 07, 2019 11.22 11.22 11.11 11.14 57,477 +0.01(+0.09%)
Mar 06, 2019 11.17 11.17 11.06 11.13 86,821 -0.04(-0.40%)
Mar 05, 2019 11.19 11.19 11.13 11.18 51,061 -0.05(-0.45%)
Mar 04, 2019 11.11 11.30 11.11 11.22 92,408 +0.16(+1.49%)
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.