Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daikin Inds Ltd ADR (OP: DKILY )

13.84 +0.22 (+1.62%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 196.46 196.48 195.16 195.79 2,324 -1.23(-0.62%)
May 30, 2017 196.64 197.42 196.48 197.03 1,865 +0.12(+0.06%)
May 26, 2017 195.54 197.06 195.54 196.91 3,438 -0.23(-0.12%)
May 25, 2017 196.04 197.14 196.04 197.14 972 -2.67(-1.34%)
May 24, 2017 197.15 199.81 197.15 199.81 1,497 +4.15(+2.12%)
May 23, 2017 196.16 196.25 195.65 195.66 972 +0.46(+0.24%)
May 22, 2017 195.51 195.51 194.51 195.20 1,276 +0.60(+0.31%)
May 19, 2017 195.46 195.46 193.70 194.59 1,399 +1.53(+0.79%)
May 18, 2017 192.31 193.28 192.31 193.06 1,510 -1.12(-0.58%)
May 17, 2017 193.35 194.29 192.82 194.18 1,028 +1.14(+0.59%)
May 16, 2017 194.06 194.15 192.94 193.04 749 +0.25(+0.13%)
May 15, 2017 192.54 193.19 192.50 192.79 3,348 -0.27(-0.14%)
May 12, 2017 192.80 193.47 192.40 193.06 2,198 -0.88(-0.45%)
May 11, 2017 194.05 194.05 193.04 193.93 836 -0.30(-0.16%)
May 10, 2017 195.93 196.44 193.82 194.23 2,076 -3.26(-1.65%)
May 09, 2017 199.11 199.11 196.70 197.50 1,619 -0.89(-0.45%)
May 08, 2017 199.38 199.42 198.00 198.39 1,128 +4.99(+2.58%)
May 05, 2017 193.27 193.99 192.52 193.40 1,036 +0.91(+0.47%)
May 04, 2017 190.95 192.66 190.95 192.49 1,911 +0.27(+0.14%)
May 03, 2017 191.40 192.57 191.35 192.22 699 -0.02(-0.01%)
May 02, 2017 192.68 192.68 191.71 192.24 968 -1.76(-0.91%)
May 01, 2017 193.19 194.12 193.07 194.00 1,471 -0.59(-0.30%)
Apr 28, 2017 194.39 195.00 193.74 194.59 3,724 -1.25(-0.64%)
Apr 27, 2017 195.59 195.96 195.47 195.84 1,202 +2.02(+1.04%)
Apr 26, 2017 193.78 194.33 193.36 193.82 1,245 -1.77(-0.90%)
Apr 25, 2017 195.98 196.10 195.32 195.59 1,683 -1.50(-0.76%)
Apr 24, 2017 196.54 197.13 196.54 197.09 958 +0.85(+0.43%)
Apr 21, 2017 195.95 196.41 195.70 196.24 1,581 +2.83(+1.46%)
Apr 20, 2017 193.21 193.62 193.00 193.41 1,656 +1.44(+0.75%)
Apr 19, 2017 192.78 192.79 191.67 191.98 1,524 -0.44(-0.23%)
Apr 18, 2017 192.03 192.49 191.82 192.42 1,313 -0.06(-0.03%)
Apr 17, 2017 192.67 192.81 192.30 192.48 637 -0.77(-0.40%)
Apr 13, 2017 193.56 193.56 193.17 193.25 510 -0.81(-0.42%)
Apr 12, 2017 193.49 194.06 193.00 194.06 778 +0.60(+0.31%)
Apr 11, 2017 192.95 193.59 192.28 193.46 1,369 -1.02(-0.53%)
Apr 10, 2017 193.94 194.62 193.85 194.48 6,317 -0.70(-0.36%)
Apr 07, 2017 195.31 195.62 194.72 195.18 2,986 +0.04(+0.02%)
Apr 06, 2017 195.29 195.85 194.79 195.14 1,068 -4.51(-2.26%)
Apr 05, 2017 200.33 200.68 199.29 199.65 1,512 -0.59(-0.29%)
Apr 04, 2017 198.56 200.83 198.56 200.24 1,201 -1.79(-0.89%)
Apr 03, 2017 200.60 202.09 199.86 202.03 918 +0.31(+0.15%)
Mar 31, 2017 203.31 203.31 200.67 201.72 810 -1.28(-0.63%)
Mar 30, 2017 203.04 203.45 202.69 203.00 785 -3.03(-1.47%)
Mar 29, 2017 206.22 206.53 204.92 206.03 2,397 +2.41(+1.18%)
Mar 28, 2017 202.64 203.62 202.64 203.62 1,325 +1.15(+0.57%)
Mar 27, 2017 199.45 202.47 199.45 202.47 1,175 +5.29(+2.68%)
Mar 24, 2017 195.12 197.18 195.12 197.18 728 +1.12(+0.57%)
Mar 23, 2017 195.15 197.44 195.15 196.06 2,824 +0.33(+0.17%)
Mar 22, 2017 194.95 197.16 194.58 195.73 1,623 +0.41(+0.21%)
Mar 21, 2017 195.31 197.91 194.59 195.32 793 -2.81(-1.42%)
Mar 20, 2017 196.82 199.17 196.82 198.12 1,089 +0.03(+0.02%)
Mar 17, 2017 196.81 198.80 196.77 198.09 865 +2.25(+1.15%)
Mar 16, 2017 197.43 197.47 195.08 195.84 1,343 +0.87(+0.44%)
Mar 15, 2017 192.12 195.20 191.31 194.98 1,059 +2.29(+1.19%)
Mar 14, 2017 191.73 192.69 190.83 192.69 1,031 -1.00(-0.52%)
Mar 13, 2017 193.70 194.45 193.05 193.69 1,143 +1.57(+0.82%)
Mar 10, 2017 192.28 193.18 191.30 192.12 1,358 +0.62(+0.33%)
Mar 09, 2017 190.02 191.50 190.02 191.50 1,575 -0.37(-0.19%)
Mar 08, 2017 191.76 193.40 190.13 191.87 2,082 +0.55(+0.29%)
Mar 07, 2017 190.83 191.89 190.72 191.31 1,261 -1.53(-0.80%)
Mar 06, 2017 191.25 192.94 191.07 192.85 3,060 +1.12(+0.58%)
Mar 03, 2017 191.13 191.97 191.09 191.73 1,056 +0.64(+0.34%)
Mar 02, 2017 190.85 192.35 190.47 191.09 2,244 -1.75(-0.90%)
Mar 01, 2017 191.25 193.43 190.38 192.83 2,168 +3.29(+1.74%)
Feb 28, 2017 190.24 190.93 189.26 189.54 2,092 +0.87(+0.46%)
Feb 27, 2017 188.67 189.35 188.25 188.67 1,406 -2.54(-1.33%)
Feb 24, 2017 190.18 191.85 190.18 191.21 1,932 -0.79(-0.41%)
Feb 23, 2017 190.18 192.92 190.18 192.00 1,610 -0.16(-0.09%)
Feb 22, 2017 189.80 192.68 189.80 192.16 3,284 +0.29(+0.15%)
Feb 21, 2017 188.26 191.88 188.26 191.88 2,178 +3.74(+1.99%)
Feb 17, 2017 188.14 188.14 188.14 0 -5.08(-2.63%)
Feb 16, 2017 193.70 193.75 191.66 193.22 1,504 +0.36(+0.19%)
Feb 15, 2017 190.26 193.61 190.26 192.85 964 +2.07(+1.08%)
Feb 14, 2017 192.37 192.37 190.00 190.78 1,275 -8.19(-4.12%)
Feb 13, 2017 197.26 199.84 197.26 198.98 1,170 -0.35(-0.17%)
Feb 10, 2017 200.05 200.05 198.51 199.33 1,254 +0.08(+0.04%)
Feb 09, 2017 199.74 199.74 197.87 199.25 1,206 -5.15(-2.52%)
Feb 08, 2017 203.72 205.51 202.30 204.40 1,976 +4.84(+2.43%)
Feb 07, 2017 198.64 201.45 198.64 199.56 16,074 +0.93(+0.47%)
Feb 06, 2017 197.82 198.63 196.41 198.63 993 -0.01(-0.01%)
Feb 03, 2017 196.80 198.65 196.74 198.64 926 -0.45(-0.23%)
Feb 02, 2017 198.54 200.23 198.24 199.09 1,954 -1.27(-0.63%)
Feb 01, 2017 201.97 201.97 199.07 200.36 2,003 +1.51(+0.76%)
Jan 31, 2017 198.31 199.63 197.02 198.85 1,859 -2.10(-1.05%)
Jan 30, 2017 199.37 201.27 198.22 200.95 1,293 +1.95(+0.98%)
Jan 27, 2017 199.65 199.75 198.38 199.00 952 -2.62(-1.30%)
Jan 26, 2017 200.27 202.00 200.27 201.62 1,401 -0.24(-0.12%)
Jan 25, 2017 200.73 201.90 199.53 201.86 1,054 +2.04(+1.02%)
Jan 24, 2017 198.41 200.23 196.66 199.82 1,765 +0.57(+0.29%)
Jan 23, 2017 196.27 199.63 196.27 199.25 10,605 +1.06(+0.53%)
Jan 20, 2017 197.91 199.42 197.09 198.19 36,979 +3.17(+1.63%)
Jan 19, 2017 196.58 196.58 193.88 195.02 1,207 -1.36(-0.70%)
Jan 18, 2017 195.25 198.76 195.25 196.38 1,053 +0.22(+0.11%)
Jan 17, 2017 196.40 196.40 194.94 196.16 1,758 -0.74(-0.38%)
Jan 13, 2017 196.90 196.90 196.90 0 +0.91(+0.47%)
Jan 12, 2017 196.00 196.16 195.31 195.99 3,047 +3.46(+1.79%)
Jan 11, 2017 190.70 193.04 190.70 192.53 926 -1.96(-1.01%)
Jan 10, 2017 193.50 194.61 192.70 194.49 668 +3.24(+1.69%)
Jan 09, 2017 192.93 192.95 190.48 191.25 1,025 +0.47(+0.24%)
Jan 06, 2017 192.09 192.10 189.94 190.78 3,957 -0.21(-0.11%)
Jan 05, 2017 190.14 191.00 190.14 190.99 2,559 +0.50(+0.27%)
Jan 04, 2017 188.86 190.99 188.86 190.49 860 +6.17(+3.35%)
Jan 03, 2017 181.84 185.69 181.84 184.31 2,349 -0.03(-0.02%)
Dec 30, 2016 184.35 184.35 184.35 0 -0.13(-0.07%)
Dec 29, 2016 185.46 185.87 184.39 184.48 1,902 -1.10(-0.59%)
Dec 28, 2016 184.30 185.79 184.30 185.58 773 +0.03(+0.02%)
Dec 27, 2016 183.53 185.99 183.53 185.55 1,209 +2.67(+1.46%)
Dec 23, 2016 182.88 182.88 182.88 0 +2.11(+1.17%)
Dec 22, 2016 182.23 183.25 180.77 180.77 2,572 -2.72(-1.48%)
Dec 21, 2016 183.49 183.49 183.49 183.49 1,289 -1.87(-1.01%)
Dec 20, 2016 185.36 185.36 185.36 185.36 1,134 +3.18(+1.75%)
Dec 19, 2016 183.87 183.87 181.86 182.18 2,486 -2.32(-1.26%)
Dec 16, 2016 184.51 184.51 184.27 184.50 2,620 -0.12(-0.07%)
Dec 15, 2016 184.90 185.44 184.50 184.62 50,013 -1.47(-0.79%)
Dec 14, 2016 188.95 188.95 186.02 186.10 90,287 -2.39(-1.27%)
Dec 13, 2016 188.49 188.49 188.49 188.49 1,344 -0.76(-0.40%)
Dec 12, 2016 188.41 189.25 188.41 189.25 1,235 +4.88(+2.64%)
Dec 08, 2016 184.38 184.38 184.38 419 -1.21(-0.65%)
Dec 06, 2016 185.59 185.59 185.59 557 -2.72(-1.45%)
Dec 05, 2016 187.35 188.31 187.35 188.31 896 +1.99(+1.07%)
Dec 02, 2016 186.32 186.32 186.32 186.32 607 -1.25(-0.67%)
Dec 01, 2016 187.57 187.57 187.57 187.57 739 -3.17(-1.66%)
Nov 30, 2016 190.74 190.74 190.74 190.74 806 +1.12(+0.59%)
Nov 23, 2016 189.62 189.62 189.62 490 +0.12(+0.06%)
Nov 22, 2016 189.26 189.50 189.26 189.50 935 +0.39(+0.21%)
Nov 21, 2016 189.48 189.48 189.11 189.11 1,073 -3.08(-1.60%)
Nov 17, 2016 192.19 192.19 192.19 358 +1.34(+0.70%)
Nov 16, 2016 190.92 190.92 190.85 190.85 1,016 -0.06(-0.03%)
Nov 15, 2016 190.91 190.91 190.91 190.91 654 -3.53(-1.81%)
Nov 10, 2016 194.44 194.44 194.44 411 +0.71(+0.37%)
Nov 09, 2016 192.42 193.73 192.42 193.73 802 -2.31(-1.18%)
Nov 08, 2016 196.04 196.04 196.04 196.04 787 +3.99(+2.08%)
Nov 03, 2016 192.05 192.05 192.05 586 +1.45(+0.76%)
Nov 02, 2016 190.60 190.60 190.60 190.60 948 +0.60(+0.32%)
Oct 28, 2016 190.00 190.00 190.00 692 +2.07(+1.10%)
Oct 26, 2016 187.93 187.93 187.93 529 -0.71(-0.38%)
Oct 25, 2016 188.75 188.75 188.64 188.64 1,804 -0.87(-0.46%)
Oct 24, 2016 188.99 189.50 188.99 189.50 1,194 +0.10(+0.06%)
Oct 20, 2016 189.40 189.40 189.40 747 +2.49(+1.33%)
Oct 18, 2016 186.91 186.91 186.91 479 +2.22(+1.20%)
Oct 14, 2016 184.69 184.69 184.69 576 -1.98(-1.06%)
Oct 12, 2016 186.67 186.67 186.67 363 -2.44(-1.29%)
Oct 11, 2016 189.10 189.11 189.10 189.11 562 +1.23(+0.65%)
Oct 10, 2016 187.88 187.88 187.88 187.88 785 +0.80(+0.43%)
Oct 07, 2016 187.08 187.08 187.08 187.08 658 -0.87(-0.46%)
Oct 05, 2016 187.95 187.95 187.95 513 -0.05(-0.03%)
Oct 04, 2016 188.00 188.00 188.00 188.00 468 +2.28(+1.23%)
Oct 03, 2016 185.72 185.72 185.72 185.72 388 +0.00(+0.00%)
Sep 30, 2016 185.42 186.08 185.42 185.72 1,925 +1.83(+1.00%)
Sep 29, 2016 183.89 183.89 183.89 183.89 482 -1.12(-0.61%)
Sep 28, 2016 184.41 185.01 184.41 185.01 959 -1.33(-0.71%)
Sep 27, 2016 187.59 187.59 186.34 186.34 1,006 +1.66(+0.90%)
Sep 26, 2016 184.68 184.68 184.68 184.68 1,169 -4.18(-2.21%)
Sep 23, 2016 188.95 188.95 188.86 188.86 891 +1.69(+0.90%)
Sep 21, 2016 187.17 187.17 187.17 798 +3.53(+1.92%)
Sep 20, 2016 183.64 183.64 183.64 183.64 626 +4.44(+2.48%)
Sep 19, 2016 180.25 180.25 179.20 179.20 1,029 -1.50(-0.83%)
Sep 15, 2016 180.70 180.70 180.70 506 -3.01(-1.64%)
Sep 12, 2016 183.71 183.71 183.71 522 -0.40(-0.22%)
Sep 09, 2016 184.60 184.60 183.57 184.11 1,116 -1.19(-0.64%)
Sep 08, 2016 185.30 185.30 185.30 185.30 611 -2.44(-1.30%)
Sep 07, 2016 188.96 188.96 187.74 187.74 1,326 +2.12(+1.14%)
Sep 06, 2016 186.28 186.28 185.62 185.62 1,383 -0.54(-0.29%)
Sep 02, 2016 186.16 186.16 186.16 0 +0.19(+0.10%)
Aug 31, 2016 185.97 185.97 185.97 587 +4.92(+2.72%)
Aug 29, 2016 181.05 181.05 181.05 550 +1.31(+0.73%)
Aug 26, 2016 180.00 180.00 178.51 179.74 1,706 +0.00(+0.00%)
Aug 25, 2016 180.00 180.25 179.74 179.74 2,782 -5.52(-2.98%)
Aug 22, 2016 185.26 185.26 185.26 764 +2.38(+1.30%)
Aug 19, 2016 184.20 184.20 182.88 182.88 892 -1.67(-0.90%)
Aug 18, 2016 184.55 184.55 184.55 184.55 735 +2.16(+1.18%)
Aug 16, 2016 182.39 182.39 182.39 681 -0.53(-0.29%)
Aug 15, 2016 182.46 182.92 182.46 182.92 2,010 +7.68(+4.38%)
Aug 09, 2016 175.24 175.24 175.24 534 +6.55(+3.88%)
Aug 08, 2016 169.25 169.25 168.69 168.69 905 +2.63(+1.58%)
Aug 05, 2016 166.01 166.06 166.01 166.06 836 -0.74(-0.44%)
Aug 04, 2016 166.80 166.80 166.80 166.80 868 -2.12(-1.26%)
Aug 03, 2016 168.92 168.92 168.92 168.92 890 +0.20(+0.12%)
Aug 02, 2016 168.98 168.98 168.72 168.72 1,684 -4.57(-2.64%)
Aug 01, 2016 174.32 174.32 173.29 173.29 938 -0.92(-0.53%)
Jul 27, 2016 174.21 174.21 174.21 779 +0.01(+0.01%)
Jul 26, 2016 174.36 174.36 174.20 174.20 946 -1.11(-0.63%)
Jul 22, 2016 175.31 175.31 175.31 689 -0.36(-0.21%)
Jul 20, 2016 175.67 175.67 175.67 813 +4.16(+2.43%)
Jul 15, 2016 171.51 171.51 171.51 862 +0.76(+0.45%)
Jul 14, 2016 168.56 170.75 168.56 170.75 1,140 +0.64(+0.38%)
Jul 13, 2016 169.60 170.45 169.60 170.11 1,731 -0.58(-0.34%)
Jul 12, 2016 169.43 171.18 169.43 170.69 1,087 +0.17(+0.10%)
Jul 11, 2016 168.45 170.52 168.45 170.52 1,378 +7.73(+4.75%)
Jul 08, 2016 162.79 162.79 162.79 162.79 1,071 +1.39(+0.86%)
Jul 07, 2016 162.30 162.30 161.40 161.40 2,130 -1.71(-1.05%)
Jul 05, 2016 163.82 163.82 163.11 163.11 914 -1.50(-0.91%)
Jul 01, 2016 164.61 164.61 164.61 0 -1.86(-1.12%)
Jun 30, 2016 165.46 167.34 165.46 166.47 3,284 +2.60(+1.59%)
Jun 29, 2016 163.50 165.19 163.32 163.87 1,596 +4.56(+2.86%)
Jun 28, 2016 159.61 159.61 159.31 159.31 2,888 +0.20(+0.13%)
Jun 27, 2016 158.08 159.11 157.56 159.11 1,602 -3.86(-2.37%)
Jun 24, 2016 160.97 163.65 160.97 162.97 1,405 -6.43(-3.79%)
Jun 23, 2016 169.40 169.40 169.40 169.40 983 +1.80(+1.07%)
Jun 21, 2016 167.60 167.60 167.60 707 -1.40(-0.83%)
Jun 20, 2016 168.00 169.42 168.00 169.00 7,880 +9.44(+5.92%)
Jun 16, 2016 159.56 159.56 159.56 606 -2.55(-1.57%)
Jun 15, 2016 161.38 162.78 161.38 162.11 6,170 +0.74(+0.46%)
Jun 14, 2016 160.90 161.76 160.86 161.37 3,076 -2.99(-1.82%)
Jun 10, 2016 164.36 164.36 164.36 679 -2.92(-1.75%)
Jun 09, 2016 168.00 168.00 167.28 167.28 1,381 -0.66(-0.39%)
Jun 08, 2016 167.69 167.94 167.69 167.94 740 +1.29(+0.77%)
Jun 07, 2016 166.63 166.99 166.63 166.65 1,264 -0.77(-0.46%)
Jun 06, 2016 165.51 167.42 165.51 167.42 15,296 +2.65(+1.61%)
Jun 03, 2016 166.54 166.54 164.33 164.77 1,690 -0.79(-0.48%)
Jun 02, 2016 164.23 165.56 164.23 165.56 7,295 +0.56(+0.34%)
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.