Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

13.62 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.70 12.70 12.20 12.39 29,276 -0.05(-0.44%)
Jul 30, 2019 12.31 12.57 12.31 12.45 75,324 -0.12(-0.92%)
Jul 29, 2019 12.42 12.69 12.42 12.56 48,671 -0.12(-0.99%)
Jul 26, 2019 12.91 12.91 12.66 12.69 86,700 +0.03(+0.20%)
Jul 25, 2019 12.92 12.96 12.60 12.66 29,429 +0.01(+0.08%)
Jul 24, 2019 12.40 12.78 12.40 12.65 31,722 -0.06(-0.47%)
Jul 23, 2019 12.63 12.81 12.61 12.71 34,155 -0.14(-1.09%)
Jul 22, 2019 13.02 13.02 12.79 12.85 28,326 -0.12(-0.93%)
Jul 19, 2019 13.17 13.17 12.97 12.97 42,300 +0.05(+0.39%)
Jul 18, 2019 12.76 12.95 12.74 12.92 50,521 -0.23(-1.75%)
Jul 17, 2019 13.27 13.27 13.12 13.15 32,238 +0.21(+1.62%)
Jul 16, 2019 13.18 13.18 12.91 12.94 27,689 -0.09(-0.70%)
Jul 15, 2019 13.28 13.28 13.02 13.03 25,437 -0.02(-0.15%)
Jul 12, 2019 13.18 13.18 12.79 13.05 31,700 +0.13(+1.01%)
Jul 11, 2019 13.07 13.11 12.72 12.92 44,801 -0.13(-1.00%)
Jul 10, 2019 12.79 13.25 12.79 13.05 56,390 -0.06(-0.47%)
Jul 09, 2019 13.11 13.38 13.06 13.11 42,389 -0.17(-1.27%)
Jul 08, 2019 13.52 13.52 13.24 13.28 23,041 -0.23(-1.67%)
Jul 05, 2019 13.77 13.77 13.41 13.51 30,900 -0.23(-1.71%)
Jul 03, 2019 13.93 13.93 13.55 13.74 28,300 +0.23(+1.70%)
Jul 02, 2019 13.69 13.69 13.50 13.51 57,677 +0.16(+1.21%)
Jul 01, 2019 13.53 13.53 13.32 13.35 21,831 +0.31(+2.36%)
Jun 28, 2019 12.94 13.07 12.91 13.04 46,100 -0.23(-1.73%)
Jun 27, 2019 13.14 13.38 13.14 13.27 55,202 +0.56(+4.41%)
Jun 26, 2019 12.81 12.81 12.70 12.71 27,477 -0.12(-0.96%)
Jun 25, 2019 13.04 13.04 12.83 12.83 23,892 +0.03(+0.26%)
Jun 24, 2019 12.96 12.96 12.70 12.80 24,080 -0.09(-0.70%)
Jun 21, 2019 12.89 13.08 12.71 12.89 28,000 -0.19(-1.45%)
Jun 20, 2019 12.94 13.14 12.94 13.08 25,854 +0.27(+2.11%)
Jun 19, 2019 12.93 12.93 12.69 12.81 23,350 -0.01(-0.08%)
Jun 18, 2019 12.68 12.83 12.68 12.82 179,221 +0.10(+0.79%)
Jun 17, 2019 12.79 12.84 12.66 12.72 30,184 +0.11(+0.87%)
Jun 14, 2019 12.55 12.70 12.49 12.61 34,200 +0.12(+0.96%)
Jun 13, 2019 12.66 12.66 12.39 12.49 26,867 -0.03(-0.24%)
Jun 12, 2019 12.51 12.59 12.42 12.52 37,602 -0.13(-1.03%)
Jun 11, 2019 12.80 12.80 12.54 12.65 28,912 +0.00(+0.00%)
Jun 10, 2019 12.76 12.76 12.61 12.65 38,081 +0.08(+0.64%)
Jun 07, 2019 12.45 12.57 12.45 12.57 35,200 +0.23(+1.86%)
Jun 06, 2019 12.37 12.37 12.29 12.34 43,139 -0.26(-2.06%)
Jun 05, 2019 12.48 12.82 12.35 12.60 47,737 +0.58(+4.83%)
Jun 04, 2019 12.11 12.11 11.92 12.02 36,843 -0.01(-0.10%)
Jun 03, 2019 12.15 12.15 12.00 12.03 24,577 -0.06(-0.52%)
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%)
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.