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 (%)
Feb 29, 2016 135.13 135.13 133.47 133.47 1,468 -2.03(-1.50%)
Feb 26, 2016 137.21 137.21 135.50 135.50 1,395 -0.89(-0.65%)
Feb 25, 2016 136.71 137.12 136.39 136.39 1,524 +2.12(+1.58%)
Feb 24, 2016 132.55 134.27 131.59 134.27 3,306 -2.93(-2.14%)
Feb 23, 2016 136.97 137.20 135.67 137.20 3,273 -2.62(-1.87%)
Feb 22, 2016 139.00 139.82 139.00 139.82 1,483 +5.18(+3.85%)
Feb 19, 2016 134.36 135.23 134.36 134.64 1,889 -0.10(-0.08%)
Feb 18, 2016 135.80 135.80 134.73 134.74 1,555 -0.88(-0.65%)
Feb 17, 2016 134.97 136.64 134.97 135.62 3,343 +0.81(+0.60%)
Feb 16, 2016 132.56 134.81 132.49 134.81 3,343 +10.81(+8.72%)
Feb 12, 2016 124.00 124.00 124.00 0 -3.66(-2.87%)
Feb 11, 2016 125.67 128.23 125.65 127.66 5,397 -3.06(-2.34%)
Feb 10, 2016 129.65 130.72 129.30 130.72 5,574 -1.27(-0.96%)
Feb 09, 2016 126.32 131.99 125.70 131.99 4,151 +3.19(+2.48%)
Feb 08, 2016 131.05 131.05 128.80 128.80 1,753 +0.82(+0.64%)
Feb 05, 2016 128.01 128.87 127.59 127.98 5,783 -0.42(-0.33%)
Feb 04, 2016 127.01 129.07 127.01 128.40 7,383 -2.56(-1.95%)
Feb 03, 2016 127.55 130.96 125.43 130.96 32,445 -0.56(-0.43%)
Feb 02, 2016 133.09 133.09 131.29 131.52 3,853 -3.00(-2.23%)
Feb 01, 2016 133.70 134.52 133.70 134.52 2,163 -0.90(-0.66%)
Jan 29, 2016 133.36 135.43 132.81 135.42 3,579 +4.84(+3.71%)
Jan 28, 2016 131.55 131.55 130.10 130.58 2,686 +1.21(+0.94%)
Jan 27, 2016 129.80 130.81 128.55 129.37 41,157 +0.91(+0.71%)
Jan 26, 2016 127.16 129.00 126.43 128.46 27,820 +0.25(+0.19%)
Jan 25, 2016 129.85 131.25 128.11 128.21 5,001 -3.95(-2.99%)
Jan 22, 2016 132.15 133.02 131.96 132.16 3,086 +5.49(+4.34%)
Jan 21, 2016 124.19 126.97 124.19 126.67 2,616 +0.37(+0.29%)
Jan 20, 2016 125.41 126.30 123.50 126.30 4,363 -7.94(-5.91%)
Jan 19, 2016 134.79 134.79 133.51 134.24 2,436 +3.94(+3.02%)
Jan 15, 2016 130.30 130.30 130.30 0 -3.89(-2.90%)
Jan 14, 2016 133.75 134.19 133.75 134.19 1,593 +0.82(+0.61%)
Jan 13, 2016 136.97 136.97 133.36 133.37 3,080 +0.26(+0.20%)
Jan 12, 2016 133.11 134.13 132.40 133.11 81,306 -3.14(-2.30%)
Jan 11, 2016 135.90 136.25 135.00 136.25 5,409 +0.60(+0.44%)
Jan 08, 2016 135.15 137.30 135.15 135.65 13,701 +3.03(+2.28%)
Jan 07, 2016 133.00 133.41 132.02 132.62 3,092 -6.46(-4.64%)
Jan 06, 2016 138.68 139.54 138.68 139.08 1,706 -4.50(-3.13%)
Jan 05, 2016 142.64 143.70 142.64 143.58 4,065 +1.78(+1.26%)
Jan 04, 2016 141.94 141.94 140.76 141.80 18,182 -4.14(-2.84%)
Dec 31, 2015 145.94 145.94 145.94 0 -1.20(-0.82%)
Dec 30, 2015 147.01 147.14 147.01 147.14 1,030 -1.21(-0.82%)
Dec 29, 2015 148.40 148.40 148.35 148.35 1,341 +2.22(+1.52%)
Dec 28, 2015 145.50 146.13 145.50 146.13 1,133 +2.79(+1.95%)
Dec 24, 2015 143.34 143.34 143.34 0 -0.72(-0.50%)
Dec 23, 2015 143.10 144.12 143.10 144.06 1,711 +1.39(+0.97%)
Dec 22, 2015 141.59 142.67 141.15 142.67 3,079 +2.47(+1.76%)
Dec 21, 2015 139.70 140.35 139.70 140.20 1,668 +0.13(+0.09%)
Dec 18, 2015 139.75 140.07 139.27 140.07 2,163 -2.93(-2.05%)
Dec 17, 2015 143.58 143.58 143.00 143.00 2,030 +1.76(+1.25%)
Dec 16, 2015 140.00 141.24 139.81 141.24 118,646 +5.93(+4.38%)
Dec 15, 2015 134.29 136.03 134.29 135.31 321,713 -1.84(-1.35%)
Dec 14, 2015 137.70 137.70 136.04 137.15 364,395 -2.57(-1.84%)
Dec 11, 2015 140.51 140.52 139.72 139.72 3,098 -2.28(-1.61%)
Dec 10, 2015 142.30 142.51 141.62 142.00 109,718 +1.29(+0.92%)
Dec 09, 2015 141.22 143.15 140.46 140.71 124,449 -0.25(-0.18%)
Dec 08, 2015 140.35 141.31 140.35 140.96 2,424 -2.11(-1.47%)
Dec 07, 2015 142.40 143.07 141.96 143.07 1,715 -0.60(-0.42%)
Dec 04, 2015 142.90 143.67 142.90 143.67 1,277 +0.83(+0.58%)
Dec 03, 2015 144.05 144.05 142.30 142.84 2,390 -0.16(-0.11%)
Dec 02, 2015 143.71 143.77 142.64 143.00 13,756 -0.93(-0.64%)
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.