Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

18.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.82 10.88 10.79 10.80 85,204 -0.08(-0.69%)
Feb 27, 2019 10.90 10.90 10.80 10.88 105,597 -0.10(-0.96%)
Feb 26, 2019 10.90 11.02 10.90 10.98 85,504 +0.04(+0.32%)
Feb 25, 2019 11.05 11.05 10.92 10.95 114,636 +0.06(+0.55%)
Feb 22, 2019 10.88 10.96 10.87 10.89 80,400 -0.05(-0.46%)
Feb 21, 2019 10.94 10.98 10.90 10.94 51,227 -0.14(-1.26%)
Feb 20, 2019 11.05 11.10 11.03 11.08 254,002 +0.18(+1.65%)
Feb 19, 2019 10.88 10.92 10.80 10.90 92,397 -0.07(-0.64%)
Feb 15, 2019 10.86 10.97 10.86 10.97 103,700 +0.11(+0.97%)
Feb 14, 2019 10.82 10.91 10.81 10.87 108,778 +0.35(+3.33%)
Feb 13, 2019 10.86 11.26 10.40 10.52 87,499 -0.14(-1.36%)
Feb 12, 2019 10.61 10.73 10.61 10.66 190,441 +0.32(+3.09%)
Feb 11, 2019 10.33 10.41 10.33 10.34 60,680 -0.02(-0.14%)
Feb 08, 2019 10.49 10.49 10.25 10.36 62,100 -0.17(-1.62%)
Feb 07, 2019 10.59 10.59 10.46 10.53 71,465 -0.22(-2.09%)
Feb 06, 2019 10.82 10.82 10.70 10.75 136,908 +0.05(+0.47%)
Feb 05, 2019 10.75 10.75 10.67 10.70 145,256 +0.09(+0.90%)
Feb 04, 2019 10.60 10.64 10.51 10.61 50,567 +0.02(+0.14%)
Feb 01, 2019 10.65 10.66 10.56 10.59 124,600 -0.21(-1.94%)
Jan 31, 2019 10.68 10.80 10.68 10.80 131,933 +0.18(+1.65%)
Jan 30, 2019 10.47 10.68 10.47 10.62 80,795 -0.01(-0.09%)
Jan 29, 2019 10.64 10.72 10.62 10.63 85,811 +0.05(+0.52%)
Jan 28, 2019 10.61 10.63 10.53 10.58 158,926 -0.31(-2.85%)
Jan 25, 2019 10.94 10.94 10.86 10.89 76,200 +0.17(+1.54%)
Jan 24, 2019 10.77 10.78 10.69 10.72 107,277 +0.01(+0.14%)
Jan 23, 2019 10.85 10.85 10.63 10.71 124,480 +0.12(+1.13%)
Jan 22, 2019 10.76 10.76 10.55 10.59 100,319 -0.66(-5.87%)
Jan 18, 2019 11.14 11.28 11.14 11.25 107,100 -0.20(-1.75%)
Jan 17, 2019 11.38 11.48 11.30 11.45 101,147 -0.03(-0.26%)
Jan 16, 2019 11.50 11.53 11.39 11.48 74,339 +0.14(+1.23%)
Jan 15, 2019 11.33 11.38 11.23 11.34 188,697 +0.18(+1.57%)
Jan 14, 2019 11.09 11.18 11.06 11.16 262,934 +0.02(+0.22%)
Jan 11, 2019 11.02 11.20 11.02 11.14 110,800 -0.14(-1.24%)
Jan 10, 2019 11.11 11.31 11.11 11.28 46,677 -0.03(-0.22%)
Jan 09, 2019 11.23 11.33 11.22 11.30 50,264 +0.36(+3.24%)
Jan 08, 2019 11.02 11.03 10.86 10.95 141,012 -0.09(-0.77%)
Jan 07, 2019 10.90 11.20 10.82 11.04 98,864 +0.33(+3.08%)
Jan 04, 2019 10.61 10.74 10.44 10.71 77,500 +0.10(+0.94%)
Jan 03, 2019 10.69 10.69 10.51 10.61 103,299 -0.04(-0.38%)
Jan 02, 2019 10.41 10.67 10.38 10.64 114,427 +0.04(+0.33%)
Dec 31, 2018 10.61 10.64 10.40 10.61 340,200 +0.04(+0.38%)
Dec 28, 2018 10.65 10.65 10.48 10.57 104,400 -0.09(-0.89%)
Dec 27, 2018 10.43 10.66 10.36 10.66 175,110 +0.31(+2.99%)
Dec 26, 2018 10.11 10.41 10.07 10.36 106,100 -0.15(-1.47%)
Dec 24, 2018 10.67 10.76 10.47 10.51 97,300 -0.21(-1.96%)
Dec 21, 2018 10.80 10.92 10.67 10.72 113,500 +0.00(+0.00%)
Dec 20, 2018 10.78 10.83 10.63 10.72 100,244 +0.01(+0.09%)
Dec 19, 2018 10.90 10.95 10.60 10.71 64,846 -0.10(-0.93%)
Dec 18, 2018 10.88 10.92 10.74 10.81 150,788 +0.07(+0.65%)
Dec 17, 2018 10.88 10.88 10.68 10.74 100,085 -0.07(-0.65%)
Dec 14, 2018 10.93 10.93 10.78 10.81 123,900 -0.21(-1.86%)
Dec 13, 2018 11.19 11.19 10.98 11.02 122,209 +0.04(+0.41%)
Dec 12, 2018 10.86 11.08 10.86 10.97 461,374 +0.56(+5.38%)
Dec 11, 2018 10.67 10.67 10.34 10.41 242,098 -0.31(-2.94%)
Dec 10, 2018 10.81 10.81 10.56 10.72 328,600 +0.04(+0.37%)
Dec 07, 2018 10.73 10.84 10.57 10.69 95,700 -0.04(-0.33%)
Dec 06, 2018 10.38 10.78 10.38 10.72 102,705 -0.05(-0.46%)
Dec 04, 2018 11.03 11.08 10.76 10.77 124,300 -0.49(-4.31%)
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.