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 (%)
Sep 30, 2019 12.83 13.22 12.83 13.20 69,338 +0.19(+1.46%)
Sep 27, 2019 13.29 13.29 12.90 13.01 97,800 -0.08(-0.61%)
Sep 26, 2019 13.00 13.43 12.95 13.09 70,755 +0.06(+0.46%)
Sep 25, 2019 12.90 13.11 12.90 13.03 53,364 -0.21(-1.59%)
Sep 24, 2019 13.51 13.51 13.15 13.24 46,293 -0.06(-0.45%)
Sep 23, 2019 13.45 13.45 13.08 13.30 46,135 -0.05(-0.34%)
Sep 20, 2019 13.16 13.52 13.16 13.35 42,300 -0.08(-0.58%)
Sep 19, 2019 13.62 13.62 13.38 13.42 804,485 +0.13(+1.01%)
Sep 18, 2019 13.57 13.57 13.21 13.29 267,669 +0.06(+0.45%)
Sep 17, 2019 13.15 13.34 13.10 13.23 159,519 +0.09(+0.68%)
Sep 16, 2019 13.42 13.42 13.14 13.14 38,467 -0.08(-0.61%)
Sep 13, 2019 13.15 13.25 13.15 13.22 636,000 +0.08(+0.61%)
Sep 12, 2019 13.30 13.34 13.09 13.14 318,954 +0.48(+3.79%)
Sep 11, 2019 12.88 12.88 12.62 12.66 25,493 -0.09(-0.71%)
Sep 10, 2019 12.82 12.82 12.75 12.75 36,766 -0.31(-2.37%)
Sep 09, 2019 13.07 13.15 13.04 13.06 73,372 -0.14(-1.06%)
Sep 06, 2019 13.26 13.26 13.00 13.20 158,500 +0.47(+3.72%)
Sep 05, 2019 12.87 12.87 12.67 12.73 33,235 +0.15(+1.17%)
Sep 04, 2019 12.71 12.71 12.49 12.58 70,915 +0.19(+1.53%)
Sep 03, 2019 12.49 12.49 12.33 12.39 54,326 +0.04(+0.32%)
Aug 30, 2019 12.55 12.55 12.12 12.35 70,700 -0.18(-1.44%)
Aug 29, 2019 12.78 12.78 12.01 12.53 73,489 -0.12(-0.94%)
Aug 28, 2019 12.33 12.68 12.33 12.65 1,161,521 -0.03(-0.21%)
Aug 27, 2019 12.42 12.68 12.42 12.68 988,636 +0.10(+0.80%)
Aug 26, 2019 12.83 12.83 12.30 12.57 33,695 +0.24(+1.99%)
Aug 23, 2019 12.66 12.66 12.33 12.33 34,000 -0.09(-0.72%)
Aug 22, 2019 12.27 12.55 12.27 12.42 33,282 -0.17(-1.35%)
Aug 21, 2019 12.47 12.64 12.47 12.59 32,739 +0.16(+1.29%)
Aug 20, 2019 12.32 12.56 12.32 12.43 56,626 -0.05(-0.40%)
Aug 19, 2019 12.61 12.61 12.37 12.48 35,472 -0.14(-1.11%)
Aug 16, 2019 12.45 12.71 12.45 12.62 73,200 +0.17(+1.37%)
Aug 15, 2019 12.26 12.62 12.26 12.45 64,101 +0.17(+1.38%)
Aug 14, 2019 12.55 12.55 12.20 12.28 41,289 -0.46(-3.60%)
Aug 13, 2019 12.73 12.78 12.66 12.74 52,250 +0.13(+1.02%)
Aug 12, 2019 13.04 13.04 12.57 12.61 33,800 -0.09(-0.71%)
Aug 09, 2019 13.04 13.04 12.52 12.70 42,400 -0.15(-1.16%)
Aug 08, 2019 13.20 13.20 12.80 12.85 32,727 +0.43(+3.45%)
Aug 07, 2019 12.44 12.52 12.10 12.42 55,627 -0.10(-0.80%)
Aug 06, 2019 12.27 12.96 12.27 12.52 88,126 +0.49(+4.07%)
Aug 05, 2019 12.28 12.31 11.94 12.03 56,916 -0.40(-3.22%)
Aug 02, 2019 12.75 12.75 12.26 12.43 35,700 +0.01(+0.11%)
Aug 01, 2019 12.64 12.64 12.36 12.42 50,257 +0.03(+0.21%)
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%)
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.