Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

15.54 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 15.90 15.93 15.40 15.54 160,779 -0.44(-2.72%)
May 17, 2022 15.76 16.01 15.76 15.97 210,675 +0.03(+0.16%)
May 16, 2022 16.15 16.15 15.82 15.95 306,871 +0.02(+0.13%)
May 13, 2022 16.16 16.16 15.67 15.93 129,843 -0.09(-0.53%)
May 12, 2022 15.62 16.16 15.62 16.02 322,676 +0.61(+3.94%)
May 11, 2022 15.00 15.75 15.00 15.41 296,044 +0.50(+3.34%)
May 10, 2022 15.20 15.32 14.75 14.91 425,819 +0.44(+3.01%)
May 09, 2022 14.46 15.00 14.40 14.47 449,268 -0.46(-3.05%)
May 06, 2022 15.11 15.11 14.86 14.93 628,130 -0.06(-0.40%)
May 05, 2022 15.50 15.52 14.75 14.99 413,662 -0.57(-3.66%)
May 04, 2022 14.61 15.56 14.61 15.56 262,115 +0.34(+2.23%)
May 03, 2022 14.86 15.22 14.53 15.22 431,233 +0.20(+1.33%)
May 02, 2022 15.10 15.34 14.80 15.02 574,490 -0.24(-1.57%)
Apr 29, 2022 15.25 15.84 15.13 15.26 188,232 -0.27(-1.76%)
Apr 28, 2022 15.29 15.89 14.77 15.53 980,488 +0.13(+0.84%)
Apr 27, 2022 15.34 15.96 15.03 15.40 303,832 +0.06(+0.42%)
Apr 26, 2022 15.70 16.22 15.30 15.34 234,012 -0.19(-1.22%)
Apr 25, 2022 15.01 15.91 15.00 15.53 287,603 -0.15(-0.96%)
Apr 22, 2022 15.85 16.45 15.67 15.68 140,543 -0.13(-0.82%)
Apr 21, 2022 15.83 16.50 15.78 15.81 151,696 -0.02(-0.13%)
Apr 20, 2022 16.02 16.02 15.60 15.83 215,498 -0.10(-0.63%)
Apr 19, 2022 15.63 15.93 15.35 15.93 666,693 +0.05(+0.35%)
Apr 18, 2022 16.34 16.36 15.61 15.88 372,451 -0.16(-1.03%)
Apr 14, 2022 15.54 16.50 15.54 16.04 390,245 -0.24(-1.47%)
Apr 13, 2022 16.25 16.28 15.57 16.28 410,220 +0.62(+3.95%)
Apr 12, 2022 16.00 16.00 15.33 15.66 354,132 -0.35(-2.19%)
Apr 11, 2022 16.25 16.63 15.63 16.01 359,479 -0.69(-4.13%)
Apr 08, 2022 17.24 17.24 16.20 16.70 259,144 +0.02(+0.12%)
Apr 07, 2022 17.06 17.06 16.03 16.68 287,865 -0.30(-1.77%)
Apr 06, 2022 17.49 17.49 16.76 16.98 197,612 -0.62(-3.52%)
Apr 05, 2022 17.88 18.43 17.32 17.60 393,141 -0.90(-4.88%)
Apr 04, 2022 18.57 18.89 18.25 18.50 454,368 +0.25(+1.38%)
Apr 01, 2022 18.80 18.80 18.03 18.25 166,559 +0.07(+0.39%)
Mar 31, 2022 18.38 18.95 18.18 18.18 264,810 -0.00(-0.03%)
Mar 30, 2022 18.21 18.87 18.15 18.18 165,178 -0.55(-2.96%)
Mar 29, 2022 19.17 19.18 18.19 18.74 165,588 +0.36(+1.95%)
Mar 28, 2022 18.50 18.80 18.18 18.38 263,036 -0.57(-3.01%)
Mar 25, 2022 19.53 19.53 18.42 18.95 167,264 -0.26(-1.35%)
Mar 24, 2022 19.73 19.76 19.02 19.21 124,231 +0.11(+0.58%)
Mar 23, 2022 19.30 19.82 19.07 19.10 207,188 -0.25(-1.29%)
Mar 22, 2022 19.60 19.71 18.58 19.35 201,141 +0.24(+1.26%)
Mar 21, 2022 19.43 19.43 19.20 19.11 121,695 +0.01(+0.05%)
Mar 18, 2022 18.60 19.31 18.60 19.10 204,567 +0.43(+2.30%)
Mar 17, 2022 18.20 18.77 18.20 18.67 214,305 +0.82(+4.59%)
Mar 16, 2022 18.18 18.18 17.36 17.85 127,694 +0.28(+1.59%)
Mar 15, 2022 17.30 17.93 17.30 17.57 526,741 +0.37(+2.15%)
Mar 14, 2022 17.50 17.81 17.10 17.20 329,501 -0.32(-1.83%)
Mar 11, 2022 18.08 18.22 17.32 17.52 186,825 -0.40(-2.23%)
Mar 10, 2022 17.95 18.46 17.75 17.92 307,467 -0.03(-0.17%)
Mar 09, 2022 17.36 18.22 17.28 17.95 290,179 +0.82(+4.82%)
Mar 08, 2022 17.20 17.79 16.71 17.12 477,502 +0.27(+1.63%)
Mar 07, 2022 16.70 17.67 16.63 16.85 341,510 -0.92(-5.18%)
Mar 04, 2022 18.02 18.45 17.32 17.77 279,993 -0.25(-1.39%)
Mar 03, 2022 17.93 18.91 17.87 18.02 311,296 -0.12(-0.66%)
Mar 02, 2022 17.45 18.57 17.45 18.14 338,054 -0.25(-1.36%)
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.