Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

13.50 +0.41 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 01, 2015 143.93 143.93 143.93 143.93 1,247 +2.93(+2.08%)
Nov 30, 2015 141.40 141.45 141.00 141.00 1,418 -2.39(-1.67%)
Nov 25, 2015 143.39 143.39 143.39 603 -1.46(-1.01%)
Nov 24, 2015 145.42 145.42 144.85 144.85 1,828 +0.40(+0.28%)
Nov 23, 2015 144.27 144.45 144.27 144.45 1,895 -0.62(-0.43%)
Nov 20, 2015 145.30 145.30 145.07 145.07 1,550 +0.94(+0.65%)
Nov 19, 2015 143.98 144.29 143.98 144.13 2,214 +0.81(+0.57%)
Nov 18, 2015 143.42 143.42 143.32 143.32 1,277 +0.42(+0.29%)
Nov 17, 2015 142.62 143.00 142.62 142.90 2,150 +2.35(+1.67%)
Nov 16, 2015 139.00 140.85 138.25 140.55 4,607 +2.09(+1.51%)
Nov 13, 2015 138.86 139.05 138.46 138.46 1,928 -0.37(-0.27%)
Nov 12, 2015 139.75 139.75 138.83 138.83 1,792 -1.92(-1.36%)
Nov 11, 2015 140.99 140.99 140.24 140.75 1,425 +0.89(+0.64%)
Nov 10, 2015 139.80 139.86 139.50 139.86 2,043 +5.27(+3.92%)
Nov 09, 2015 134.11 134.59 134.11 134.59 1,654 +3.09(+2.35%)
Nov 06, 2015 131.86 131.86 131.46 131.50 1,259 +1.46(+1.12%)
Nov 05, 2015 131.09 131.09 130.00 130.04 3,507 -0.33(-0.25%)
Nov 04, 2015 130.95 130.95 130.37 130.37 2,645 +1.49(+1.16%)
Nov 03, 2015 128.69 129.13 128.35 128.88 3,644 -0.20(-0.15%)
Nov 02, 2015 128.78 129.08 128.35 129.08 5,610 +0.21(+0.16%)
Oct 30, 2015 128.47 128.98 128.47 128.87 2,545 +0.17(+0.13%)
Oct 29, 2015 128.65 128.70 128.60 128.70 1,950 -1.54(-1.18%)
Oct 28, 2015 130.24 130.24 130.24 130.24 1,646 -0.56(-0.43%)
Oct 27, 2015 129.87 130.80 129.07 130.80 2,077 -2.77(-2.07%)
Oct 26, 2015 132.36 133.57 132.36 133.57 1,755 +0.34(+0.26%)
Oct 23, 2015 132.52 133.23 132.52 133.23 1,952 +0.53(+0.40%)
Oct 22, 2015 132.74 131.85 132.69 2,248 +0.85(+0.64%)
Oct 21, 2015 131.58 132.09 131.58 131.85 2,271 +3.03(+2.35%)
Oct 20, 2015 128.85 128.85 128.70 128.82 2,775 +0.22(+0.17%)
Oct 19, 2015 128.25 128.88 128.08 128.60 4,496 -1.03(-0.79%)
Oct 16, 2015 129.02 129.63 129.02 129.63 3,804 +1.27(+0.99%)
Oct 15, 2015 127.90 128.36 127.33 128.36 5,028 +3.41(+2.73%)
Oct 14, 2015 123.45 124.95 123.45 124.95 3,742 -3.95(-3.07%)
Oct 13, 2015 129.02 129.02 128.50 128.90 2,197 +1.79(+1.41%)
Oct 12, 2015 126.61 127.53 126.61 127.11 3,200 +0.04(+0.03%)
Oct 09, 2015 127.01 127.31 127.01 127.07 2,534 +1.89(+1.51%)
Oct 08, 2015 124.20 125.57 124.00 125.18 4,575 +1.51(+1.22%)
Oct 07, 2015 123.20 123.99 123.20 123.67 3,115 +1.74(+1.43%)
Oct 06, 2015 122.49 122.49 120.95 121.93 4,962 -1.80(-1.45%)
Oct 05, 2015 122.95 123.73 122.46 123.73 90,930 +3.73(+3.11%)
Oct 02, 2015 117.50 120.03 117.48 120.00 14,234 +3.43(+2.94%)
Oct 01, 2015 115.71 116.88 115.71 116.57 5,251 +4.44(+3.96%)
Sep 30, 2015 111.83 112.18 111.25 112.13 4,102 +0.88(+0.79%)
Sep 29, 2015 110.94 111.64 110.94 111.25 5,787 -1.32(-1.17%)
Sep 28, 2015 113.32 113.32 112.39 112.57 2,264 -2.81(-2.43%)
Sep 25, 2015 117.83 118.25 115.00 115.38 2,940 -0.11(-0.09%)
Sep 24, 2015 113.99 115.58 113.71 115.48 1,765 -4.69(-3.90%)
Sep 23, 2015 119.51 120.18 119.50 120.17 3,132 +0.48(+0.40%)
Sep 22, 2015 119.53 119.69 118.59 119.69 5,307 -2.01(-1.65%)
Sep 21, 2015 121.50 122.61 120.97 121.70 2,965 +1.08(+0.90%)
Sep 18, 2015 121.35 121.40 120.62 120.62 2,472 -6.98(-5.47%)
Sep 17, 2015 125.90 127.60 125.85 127.60 2,769 +4.28(+3.47%)
Sep 16, 2015 121.41 123.31 121.41 123.31 7,465 +2.77(+2.30%)
Sep 15, 2015 120.24 120.54 119.40 120.54 28,610 +5.10(+4.42%)
Sep 14, 2015 115.00 115.49 114.71 115.44 4,190 +1.41(+1.24%)
Sep 11, 2015 114.00 114.03 112.95 114.03 2,669 -1.41(-1.23%)
Sep 10, 2015 115.28 115.98 114.88 115.44 7,015 +2.98(+2.65%)
Sep 09, 2015 115.82 115.82 112.33 112.46 5,098 -4.89(-4.17%)
Sep 08, 2015 115.40 117.35 115.40 117.35 4,949 +3.35(+2.94%)
Sep 04, 2015 114.00 114.00 114.00 0 -1.00(-0.87%)
Sep 03, 2015 115.44 115.67 115.00 115.00 39,064 -0.33(-0.29%)
Sep 02, 2015 114.15 115.39 114.15 115.33 4,449 +1.23(+1.08%)
Sep 01, 2015 115.39 115.39 114.10 114.10 3,551 -4.73(-3.98%)
Aug 31, 2015 119.54 119.94 118.25 118.83 6,354 -3.39(-2.77%)
Aug 28, 2015 121.70 122.67 121.70 122.22 4,629 -0.03(-0.03%)
Aug 27, 2015 121.86 122.25 121.35 122.25 1,798 -1.50(-1.21%)
Aug 26, 2015 121.75 123.75 121.75 123.75 2,464 +8.25(+7.14%)
Aug 25, 2015 119.62 119.62 115.50 115.50 4,555 -4.50(-3.75%)
Aug 24, 2015 118.08 120.57 118.08 120.00 2,467 -0.68(-0.56%)
Aug 21, 2015 122.50 122.50 120.68 120.68 2,114 -2.68(-2.17%)
Aug 20, 2015 124.86 124.86 123.36 123.36 1,962 -2.83(-2.24%)
Aug 19, 2015 126.25 126.82 126.19 126.19 1,892 -4.88(-3.72%)
Aug 18, 2015 131.16 131.16 131.07 131.07 1,352 -0.67(-0.51%)
Aug 17, 2015 130.79 131.85 130.79 131.74 1,239 -0.66(-0.49%)
Aug 14, 2015 132.31 132.41 132.31 132.40 1,885 -1.97(-1.46%)
Aug 13, 2015 134.18 134.83 134.18 134.36 1,361 +0.99(+0.74%)
Aug 12, 2015 133.12 133.38 133.12 133.37 1,313 -3.13(-2.29%)
Aug 11, 2015 137.01 137.01 136.50 136.50 1,846 -2.96(-2.12%)
Aug 10, 2015 139.00 139.66 139.00 139.46 2,828 -1.16(-0.82%)
Aug 07, 2015 140.70 140.75 140.40 140.62 1,869 +5.37(+3.97%)
Aug 06, 2015 135.80 136.15 135.11 135.25 4,557 +0.84(+0.62%)
Aug 05, 2015 134.45 134.47 134.41 134.41 1,945 +4.80(+3.70%)
Aug 04, 2015 128.29 129.75 127.69 129.61 5,831 +0.52(+0.40%)
Aug 03, 2015 129.12 129.12 129.04 129.09 1,370 -0.06(-0.05%)
Jul 31, 2015 130.31 130.31 129.15 129.15 1,154 -1.44(-1.10%)
Jul 30, 2015 130.58 130.63 130.36 130.59 3,197 -0.16(-0.12%)
Jul 29, 2015 130.15 131.00 130.15 130.75 1,707 -2.18(-1.64%)
Jul 28, 2015 132.14 132.96 132.14 132.93 3,876 +1.84(+1.40%)
Jul 27, 2015 131.18 131.18 130.72 131.09 2,309 -0.71(-0.54%)
Jul 24, 2015 132.35 132.35 131.80 131.80 1,050 -1.11(-0.84%)
Jul 23, 2015 132.91 132.91 132.91 132.91 1,196 -0.44(-0.33%)
Jul 22, 2015 134.00 134.00 133.35 133.35 1,244 -1.50(-1.11%)
Jul 21, 2015 135.74 135.74 134.59 134.85 1,710 -1.41(-1.03%)
Jul 20, 2015 136.26 136.26 136.26 136.26 1,371 -0.11(-0.08%)
Jul 17, 2015 136.37 136.37 136.37 136.37 797 -0.42(-0.31%)
Jul 16, 2015 137.10 137.10 136.79 136.79 1,015 -1.27(-0.92%)
Jul 15, 2015 138.14 138.38 138.06 138.06 2,110 -1.96(-1.40%)
Jul 14, 2015 140.02 140.02 140.02 140.02 1,905 +0.32(+0.23%)
Jul 13, 2015 139.65 139.71 139.65 139.71 1,056 -0.54(-0.39%)
Jul 10, 2015 140.45 140.45 140.25 140.25 1,576 +1.40(+1.01%)
Jul 09, 2015 139.36 139.36 138.85 138.85 1,251 +0.44(+0.32%)
Jul 08, 2015 139.71 139.71 137.77 138.41 2,581 -4.38(-3.07%)
Jul 07, 2015 142.79 142.79 142.79 142.79 1,117 -4.16(-2.83%)
Jul 06, 2015 146.95 146.95 146.95 146.95 824 -1.81(-1.22%)
Jul 02, 2015 148.76 148.76 148.76 0 +0.12(+0.08%)
Jul 01, 2015 148.60 148.66 148.60 148.64 1,606 +3.89(+2.69%)
Jun 30, 2015 143.84 144.75 143.84 144.75 2,313 +1.37(+0.96%)
Jun 29, 2015 143.56 143.56 143.38 143.38 1,307 -2.18(-1.49%)
Jun 26, 2015 145.20 145.56 145.00 145.56 1,237 -0.69(-0.48%)
Jun 25, 2015 147.50 147.50 146.25 146.25 3,219 -0.50(-0.34%)
Jun 24, 2015 147.31 147.70 146.75 146.75 2,818 -1.47(-0.99%)
Jun 22, 2015 148.22 148.22 148.22 697 +0.37(+0.25%)
Jun 19, 2015 147.60 147.85 147.60 147.85 791 +0.57(+0.39%)
Jun 18, 2015 147.09 147.32 147.09 147.28 1,249 -1.91(-1.28%)
Jun 17, 2015 147.97 149.19 147.50 149.19 1,396 -1.75(-1.16%)
Jun 16, 2015 150.25 150.94 150.25 150.94 1,478 -0.10(-0.07%)
Jun 15, 2015 150.84 151.23 150.84 151.04 996 -0.26(-0.17%)
Jun 12, 2015 151.15 151.30 151.15 151.30 1,200 +0.93(+0.62%)
Jun 11, 2015 149.99 150.37 149.99 150.37 1,279 +0.18(+0.12%)
Jun 10, 2015 149.48 150.21 149.48 150.19 1,191 +1.15(+0.77%)
Jun 08, 2015 149.04 149.04 149.04 585 -1.22(-0.81%)
Jun 05, 2015 150.21 150.26 150.21 150.26 786 -2.27(-1.49%)
Jun 04, 2015 152.53 152.53 152.53 152.53 1,024 +0.18(+0.12%)
Jun 02, 2015 152.35 152.35 152.35 705 -1.72(-1.12%)
Jun 01, 2015 153.65 154.07 153.65 154.07 3,026 +1.55(+1.02%)
May 29, 2015 152.87 153.46 152.13 152.52 3,765 -3.10(-1.99%)
May 28, 2015 155.52 155.62 155.52 155.62 773 +1.84(+1.20%)
May 27, 2015 153.30 153.91 153.30 153.78 835 +1.43(+0.94%)
May 26, 2015 152.90 152.90 151.67 152.35 2,422 -1.01(-0.66%)
May 22, 2015 153.36 153.36 153.36 0 +5.86(+3.97%)
May 19, 2015 147.50 147.50 147.50 637 +2.57(+1.77%)
May 15, 2015 144.93 144.93 144.93 882 -0.50(-0.34%)
May 14, 2015 146.07 146.15 145.43 145.43 1,070 +5.92(+4.24%)
May 13, 2015 139.51 139.51 139.51 139.51 931 +2.56(+1.87%)
May 12, 2015 132.60 136.95 132.60 136.95 3,888 +2.68(+2.00%)
May 11, 2015 134.21 134.27 134.20 134.27 1,863 -1.47(-1.08%)
May 08, 2015 135.66 135.74 135.30 135.74 1,030 +2.79(+2.10%)
May 07, 2015 132.70 133.00 132.58 132.95 5,116 -3.15(-2.31%)
May 06, 2015 134.25 137.00 134.25 136.10 2,882 +0.35(+0.26%)
May 05, 2015 136.91 136.93 135.40 135.75 6,470 -1.53(-1.11%)
May 04, 2015 136.88 137.28 136.88 137.28 1,210 +0.63(+0.46%)
May 01, 2015 136.38 136.65 135.00 136.65 9,704 +1.40(+1.04%)
Apr 30, 2015 137.10 137.10 134.56 135.25 3,289 -3.09(-2.23%)
Apr 29, 2015 138.34 138.34 138.00 138.34 1,289 -2.20(-1.57%)
Apr 28, 2015 140.54 140.54 140.54 140.54 988 +1.94(+1.40%)
Apr 27, 2015 138.60 138.60 138.60 138.60 994 +0.70(+0.51%)
Apr 22, 2015 137.90 137.90 137.90 859 +1.69(+1.24%)
Apr 21, 2015 136.40 136.46 135.98 136.21 1,737 +2.21(+1.65%)
Apr 20, 2015 134.39 134.42 134.00 134.00 1,432 +1.78(+1.34%)
Apr 17, 2015 132.87 132.87 131.62 132.22 1,980 -2.74(-2.03%)
Apr 16, 2015 134.94 135.25 134.94 134.96 1,696 -1.32(-0.97%)
Apr 15, 2015 136.74 136.74 136.28 136.28 1,332 +2.23(+1.66%)
Apr 14, 2015 134.05 134.05 134.05 134.05 1,788 +0.06(+0.04%)
Apr 13, 2015 134.31 134.31 133.99 133.99 1,140 -1.19(-0.88%)
Apr 10, 2015 134.69 135.18 134.69 135.18 1,316 -0.45(-0.33%)
Apr 09, 2015 135.39 135.63 135.39 135.63 1,656 +0.13(+0.10%)
Apr 08, 2015 135.50 135.50 135.50 135.50 1,018 -0.05(-0.04%)
Apr 07, 2015 135.87 135.91 135.55 135.55 1,798 -1.85(-1.35%)
Apr 06, 2015 136.81 137.40 136.81 137.40 1,091 +1.00(+0.73%)
Apr 02, 2015 136.40 136.40 136.40 0 +2.13(+1.59%)
Apr 01, 2015 133.77 134.27 133.57 134.27 1,448 +0.02(+0.01%)
Mar 31, 2015 134.25 134.25 134.25 134.25 890 -0.43(-0.32%)
Mar 30, 2015 134.68 134.68 134.68 134.68 1,380 +0.68(+0.51%)
Mar 27, 2015 134.87 134.87 134.00 134.00 1,399 -0.48(-0.36%)
Mar 26, 2015 134.48 134.48 134.48 134.48 1,012 +0.27(+0.20%)
Mar 25, 2015 134.23 134.28 134.21 134.21 1,290 +0.55(+0.41%)
Mar 24, 2015 134.10 134.10 133.66 133.66 3,146 -0.28(-0.21%)
Mar 20, 2015 133.95 133.95 133.95 583 +3.46(+2.65%)
Mar 19, 2015 130.95 130.95 130.32 130.49 1,856 -1.50(-1.14%)
Mar 18, 2015 131.50 132.88 131.00 131.99 1,594 -0.43(-0.32%)
Mar 17, 2015 132.28 132.42 132.28 132.42 2,066 -1.05(-0.79%)
Mar 16, 2015 133.58 133.58 133.47 133.47 1,093 +2.92(+2.24%)
Mar 13, 2015 130.90 130.90 130.55 130.55 3,002 +0.77(+0.59%)
Mar 12, 2015 128.90 129.78 128.34 129.78 2,932 +3.16(+2.49%)
Mar 11, 2015 126.98 126.98 126.62 126.62 1,653 +0.62(+0.49%)
Mar 10, 2015 126.17 126.17 125.71 126.00 1,483 -1.37(-1.08%)
Mar 09, 2015 127.37 127.37 127.37 127.37 830 -1.27(-0.99%)
Mar 06, 2015 129.22 129.22 128.00 128.64 2,408 -1.07(-0.82%)
Mar 05, 2015 129.45 129.71 129.10 129.71 3,171 +1.70(+1.33%)
Mar 04, 2015 127.97 128.52 127.97 128.01 1,963 -0.47(-0.37%)
Mar 03, 2015 129.64 130.66 128.48 2,883 -2.18(-1.67%)
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.