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 (%)
Sep 30, 2022 15.13 15.94 15.13 15.31 207,202 -0.08(-0.52%)
Sep 29, 2022 15.49 15.94 15.04 15.39 359,260 -0.55(-3.45%)
Sep 28, 2022 15.36 16.01 15.36 15.94 154,312 +0.49(+3.14%)
Sep 27, 2022 15.76 16.05 15.34 15.45 319,741 -0.22(-1.38%)
Sep 26, 2022 15.72 15.88 15.48 15.67 238,375 +0.15(+0.97%)
Sep 23, 2022 15.62 15.99 15.25 15.52 178,873 -0.48(-3.00%)
Sep 22, 2022 16.63 16.63 15.61 16.00 200,583 +0.02(+0.13%)
Sep 21, 2022 16.34 16.40 15.95 15.98 138,407 -0.47(-2.86%)
Sep 20, 2022 16.55 16.57 16.09 16.45 278,085 -0.47(-2.78%)
Sep 19, 2022 16.66 17.19 16.14 16.92 164,094 +0.13(+0.77%)
Sep 16, 2022 16.70 17.22 16.17 16.79 121,144 +0.09(+0.54%)
Sep 15, 2022 17.05 17.30 16.64 16.70 123,067 -0.22(-1.30%)
Sep 14, 2022 17.05 17.43 16.61 16.92 175,029 +0.32(+1.93%)
Sep 13, 2022 17.46 17.53 16.46 16.60 143,008 -0.78(-4.49%)
Sep 12, 2022 17.00 17.92 16.94 17.38 129,605 -0.09(-0.52%)
Sep 09, 2022 17.90 17.90 16.84 17.47 149,823 +0.16(+0.92%)
Sep 08, 2022 17.42 17.71 17.08 17.31 222,908 +0.38(+2.21%)
Sep 07, 2022 16.82 16.97 16.44 16.93 116,328 +0.11(+0.68%)
Sep 06, 2022 17.04 17.25 16.70 16.82 176,300 -0.22(-1.29%)
Sep 02, 2022 17.00 17.71 16.65 17.04 86,126 -0.22(-1.27%)
Sep 01, 2022 17.43 17.48 16.63 17.26 104,969 -0.22(-1.26%)
Aug 31, 2022 18.12 18.12 17.45 17.48 90,809 +0.14(+0.84%)
Aug 30, 2022 17.56 18.11 17.01 17.34 134,874 -0.15(-0.89%)
Aug 29, 2022 17.80 17.80 16.90 17.49 132,567 -0.73(-4.01%)
Aug 26, 2022 18.83 19.21 18.12 18.22 54,884 -0.09(-0.49%)
Aug 25, 2022 18.71 18.71 18.00 18.31 98,822 +0.34(+1.89%)
Aug 24, 2022 17.28 18.38 17.28 17.97 137,252 -0.04(-0.22%)
Aug 23, 2022 17.66 18.45 17.33 18.01 121,563 +0.00(+0.00%)
Aug 22, 2022 18.50 18.50 17.60 18.01 146,592 -0.57(-3.07%)
Aug 19, 2022 18.60 19.15 18.41 18.58 116,494 -0.32(-1.69%)
Aug 18, 2022 18.97 19.13 18.80 18.90 112,154 -0.08(-0.42%)
Aug 17, 2022 18.98 19.13 18.73 18.98 90,174 +0.14(+0.74%)
Aug 16, 2022 18.20 19.34 18.20 18.84 198,555 -0.13(-0.69%)
Aug 15, 2022 19.04 19.37 18.71 18.97 133,494 +0.37(+1.97%)
Aug 12, 2022 19.00 19.00 18.42 18.60 91,310 +0.25(+1.38%)
Aug 11, 2022 18.16 18.72 18.16 18.35 229,071 +0.00(+0.00%)
Aug 10, 2022 18.18 18.67 17.82 18.35 182,037 +0.70(+3.97%)
Aug 09, 2022 18.28 18.33 17.65 17.65 220,950 -0.04(-0.23%)
Aug 08, 2022 17.37 18.00 17.25 17.69 100,143 -0.08(-0.45%)
Aug 05, 2022 18.23 18.23 17.13 17.77 107,546 -0.14(-0.79%)
Aug 04, 2022 17.67 17.97 17.30 17.91 89,107 -0.09(-0.50%)
Aug 03, 2022 17.77 18.03 17.76 18.00 132,638 +0.40(+2.27%)
Aug 02, 2022 17.67 17.85 17.53 17.60 147,261 -0.29(-1.62%)
Aug 01, 2022 18.35 18.41 17.60 17.89 127,030 +0.41(+2.35%)
Jul 29, 2022 17.58 17.69 17.20 17.48 73,905 +0.48(+2.82%)
Jul 28, 2022 17.15 17.15 16.76 17.00 163,956 -0.24(-1.39%)
Jul 27, 2022 17.44 17.53 16.46 17.24 112,613 +0.30(+1.77%)
Jul 26, 2022 17.20 17.20 16.90 16.94 130,883 -0.16(-0.94%)
Jul 25, 2022 17.20 17.33 16.92 17.10 294,218 -0.14(-0.84%)
Jul 22, 2022 17.56 17.92 17.15 17.25 211,393 +0.14(+0.79%)
Jul 21, 2022 17.35 17.35 16.65 17.11 184,739 +0.51(+3.07%)
Jul 20, 2022 16.50 17.13 16.50 16.60 214,085 +0.16(+0.97%)
Jul 19, 2022 16.79 16.80 16.05 16.44 449,767 +0.44(+2.75%)
Jul 18, 2022 16.00 16.46 16.00 16.00 419,211 -0.05(-0.31%)
Jul 15, 2022 15.66 16.25 15.66 16.05 358,299 +0.40(+2.54%)
Jul 14, 2022 15.00 15.80 15.00 15.65 170,330 -0.28(-1.73%)
Jul 13, 2022 16.26 16.26 15.26 15.93 172,738 -0.10(-0.64%)
Jul 12, 2022 15.47 16.46 15.47 16.03 227,978 +0.03(+0.19%)
Jul 11, 2022 16.35 16.35 15.51 16.00 186,381 -0.38(-2.32%)
Jul 08, 2022 16.11 16.40 15.98 16.38 231,077 -0.04(-0.24%)
Jul 07, 2022 16.45 16.73 16.00 16.42 776,001 +0.42(+2.63%)
Jul 06, 2022 15.75 16.16 15.45 16.00 367,133 -0.06(-0.37%)
Jul 05, 2022 16.46 16.48 15.47 16.06 220,124 -0.24(-1.47%)
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.