Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

13.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.38 20.59 19.38 19.97 183,893 +0.47(+2.41%)
May 27, 2021 19.38 20.00 19.38 19.50 96,141 +0.02(+0.10%)
May 26, 2021 19.20 19.84 19.20 19.48 100,672 +0.15(+0.78%)
May 25, 2021 18.81 19.97 18.81 19.33 104,825 -0.13(-0.67%)
May 24, 2021 19.06 19.91 19.06 19.46 82,466 +0.36(+1.88%)
May 21, 2021 19.00 19.43 19.00 19.10 50,319 -0.07(-0.37%)
May 20, 2021 18.87 19.23 18.35 19.17 91,927 +0.40(+2.13%)
May 19, 2021 18.97 19.37 18.74 18.77 46,331 -0.82(-4.19%)
May 18, 2021 19.41 19.96 19.41 19.59 114,939 +0.46(+2.40%)
May 17, 2021 18.72 19.65 18.72 19.13 104,509 -0.42(-2.15%)
May 14, 2021 20.02 20.02 19.26 19.55 90,252 +0.34(+1.77%)
May 13, 2021 18.51 19.32 18.51 19.21 172,876 +0.27(+1.43%)
May 12, 2021 18.82 19.86 18.81 18.94 126,471 -1.29(-6.38%)
May 11, 2021 20.00 20.81 19.67 20.23 153,174 -0.86(-4.08%)
May 10, 2021 21.50 21.87 20.93 21.09 82,429 +0.32(+1.54%)
May 07, 2021 20.14 20.95 20.14 20.77 46,183 +0.07(+0.35%)
May 06, 2021 21.00 21.00 20.50 20.70 149,580 +0.15(+0.72%)
May 05, 2021 20.77 20.77 20.10 20.55 49,115 +0.40(+1.99%)
May 04, 2021 20.80 20.80 19.50 20.15 74,340 -0.39(-1.90%)
May 03, 2021 20.68 20.77 20.30 20.54 63,482 +0.24(+1.18%)
Apr 30, 2021 20.75 20.75 20.11 20.30 1,677,400 -0.80(-3.81%)
Apr 29, 2021 21.57 21.57 20.70 21.11 82,064 +0.05(+0.26%)
Apr 28, 2021 21.16 21.37 20.83 21.05 1,650,194 +0.57(+2.79%)
Apr 27, 2021 19.79 21.02 19.79 20.48 378,949 -0.01(-0.06%)
Apr 26, 2021 21.03 21.03 19.80 20.49 52,733 +0.02(+0.10%)
Apr 23, 2021 20.16 20.81 20.16 20.47 60,400 -0.04(-0.20%)
Apr 22, 2021 20.94 20.94 19.90 20.51 83,362 +0.27(+1.33%)
Apr 21, 2021 20.41 20.41 19.75 20.24 54,623 +0.14(+0.70%)
Apr 20, 2021 20.60 20.60 20.02 20.10 97,052 -0.94(-4.47%)
Apr 19, 2021 20.84 21.70 20.84 21.04 55,236 +0.05(+0.24%)
Apr 16, 2021 20.41 21.08 20.41 20.99 96,300 +0.18(+0.86%)
Apr 15, 2021 21.14 21.14 20.54 20.81 87,007 -0.10(-0.48%)
Apr 14, 2021 20.46 21.17 20.17 20.91 136,592 -0.05(-0.22%)
Apr 13, 2021 21.27 21.27 20.59 20.96 50,208 +0.13(+0.61%)
Apr 12, 2021 20.52 21.21 20.52 20.83 60,896 -0.06(-0.29%)
Apr 09, 2021 20.55 21.35 20.55 20.89 43,600 +0.21(+1.02%)
Apr 08, 2021 20.29 20.86 20.29 20.68 59,031 +0.23(+1.12%)
Apr 07, 2021 20.08 20.75 20.08 20.45 53,924 -0.02(-0.07%)
Apr 06, 2021 20.66 20.84 20.03 20.46 67,386 -0.09(-0.41%)
Apr 05, 2021 20.53 20.74 20.40 20.55 73,339 +0.11(+0.54%)
Apr 01, 2021 19.90 20.72 19.90 20.44 67,700 +0.23(+1.14%)
Mar 31, 2021 19.52 20.32 19.52 20.21 48,668 +0.08(+0.40%)
Mar 30, 2021 20.74 20.74 20.03 20.13 101,074 -0.28(-1.37%)
Mar 29, 2021 19.70 20.74 19.70 20.41 84,907 +0.30(+1.49%)
Mar 26, 2021 19.65 20.28 19.65 20.11 137,100 +0.06(+0.30%)
Mar 25, 2021 19.55 20.34 19.55 20.05 78,672 +0.59(+3.03%)
Mar 24, 2021 19.73 19.73 19.26 19.46 50,038 -0.33(-1.67%)
Mar 23, 2021 20.28 20.28 19.48 19.79 138,000 -0.51(-2.51%)
Mar 22, 2021 20.74 20.74 20.03 20.30 90,785 -0.78(-3.70%)
Mar 19, 2021 20.85 21.59 20.74 21.08 65,500 -0.10(-0.47%)
Mar 18, 2021 21.10 21.78 21.10 21.18 43,061 +0.02(+0.12%)
Mar 17, 2021 21.46 21.46 20.79 21.16 47,858 +0.30(+1.41%)
Mar 16, 2021 20.17 21.44 20.17 20.86 70,912 +0.21(+1.04%)
Mar 15, 2021 20.35 21.16 20.35 20.64 62,260 -0.43(-2.06%)
Mar 12, 2021 20.82 21.48 20.82 21.08 121,300 +0.72(+3.53%)
Mar 11, 2021 20.60 20.60 20.02 20.36 63,216 +0.14(+0.69%)
Mar 10, 2021 20.45 20.62 20.15 20.22 66,714 +0.07(+0.35%)
Mar 09, 2021 19.80 20.50 19.80 20.15 107,690 +0.40(+2.03%)
Mar 08, 2021 20.03 20.23 19.63 19.75 65,425 -0.53(-2.61%)
Mar 05, 2021 20.30 20.54 19.99 20.28 67,900 +0.61(+3.10%)
Mar 04, 2021 20.09 20.09 19.31 19.67 99,285 -0.21(-1.06%)
Mar 03, 2021 20.12 20.25 19.78 19.88 94,313 -0.02(-0.10%)
Mar 02, 2021 20.30 20.30 19.86 19.90 83,253 -0.18(-0.90%)
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.