Kimco Realty Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	31.290	31.440	31.120	31.400	18.991	2,268,100
2016-07-18	31.310	31.390	31.190	31.230	18.889	1,988,100
2016-07-15	31.350	31.380	31.080	31.290	18.925	1,972,800
2016-07-14	31.570	31.590	31.200	31.310	18.937	1,720,300
2016-07-13	31.550	31.740	31.420	31.570	19.094	1,970,100
2016-07-12	31.760	31.790	31.160	31.400	18.991	2,351,600
2016-07-11	31.610	31.790	31.280	31.720	19.185	4,111,300
2016-07-08	31.440	31.600	31.160	31.540	19.076	2,651,000
2016-07-07	31.390	31.420	30.840	31.220	18.883	3,399,200
2016-07-06	31.610	31.800	31.350	31.510	19.058	4,014,500
2016-07-05	31.250	31.730	31.250	31.710	19.179	2,931,900
2016-07-01	31.100	31.400	30.950	31.230	18.889	3,039,700
2016-06-30	30.920	31.380	30.700	31.380	18.825	3,124,100
2016-06-29	30.720	31.070	30.720	30.920	18.549	4,808,400
2016-06-28	30.230	30.590	29.960	30.570	18.339	3,041,800
2016-06-27	29.490	30.050	29.430	29.990	17.991	3,723,200
2016-06-24	28.940	29.840	28.910	29.560	17.733	3,628,300
2016-06-23	29.800	29.960	29.630	29.730	17.835	1,730,900
2016-06-22	29.650	29.760	29.510	29.680	17.805	1,674,500
2016-06-21	29.450	29.770	29.380	29.660	17.793	1,839,000
2016-06-20	29.580	29.710	29.440	29.470	17.679	1,991,500
2016-06-17	29.370	29.380	29.040	29.330	17.595	3,623,000
2016-06-16	29.270	29.460	29.100	29.440	17.661	2,170,600
2016-06-15	29.210	29.470	29.090	29.360	17.613	2,788,400
2016-06-14	29.210	29.280	28.990	29.140	17.481	2,388,300
2016-06-13	29.320	29.640	29.060	29.200	17.517	2,150,600
2016-06-10	29.130	29.430	29.100	29.270	17.559	2,088,400
2016-06-09	29.220	29.430	29.080	29.280	17.565	1,881,900
2016-06-08	28.810	29.250	28.750	29.220	17.529	1,724,000
2016-06-07	28.700	28.950	28.670	28.860	17.313	1,699,600
2016-06-06	28.850	28.990	28.500	28.710	17.223	2,285,800
2016-06-03	28.950	29.310	28.700	28.880	17.325	2,459,600
2016-06-02	28.380	28.770	28.320	28.760	17.253	2,904,100
2016-06-01	28.040	28.460	28.020	28.440	17.061	2,830,200
2016-05-31	28.120	28.250	27.890	28.180	16.905	3,295,500
2016-05-27	28.010	28.180	27.860	28.110	16.863	1,916,300
2016-05-26	27.710	28.110	27.660	28.010	16.803	3,050,900
2016-05-25	27.770	27.840	27.400	27.750	16.647	3,388,900
2016-05-24	27.450	27.900	27.200	27.780	16.665	3,548,700
2016-05-23	27.380	27.480	27.110	27.290	16.372	3,286,000
2016-05-20	27.360	27.510	27.200	27.310	16.384	9,292,600
2016-05-19	27.000	27.220	26.790	27.170	16.300	3,280,400
2016-05-18	27.790	27.880	27.100	27.320	16.390	3,962,200
2016-05-17	29.060	29.060	27.810	27.930	16.755	5,577,400
2016-05-16	28.740	29.260	28.690	29.120	17.469	3,706,500
2016-05-13	28.990	28.990	28.590	28.680	17.205	2,016,900
2016-05-12	29.300	29.380	28.900	29.120	17.469	3,264,100
2016-05-11	29.670	29.670	29.010	29.290	17.571	3,280,500
2016-05-10	29.870	29.970	29.630	29.730	17.835	2,100,300
2016-05-09	29.690	29.900	29.620	29.660	17.793	2,809,300
2016-05-06	29.190	29.590	29.040	29.590	17.751	3,139,100
2016-05-05	28.940	29.320	28.730	29.210	17.523	3,808,400
2016-05-04	28.280	29.020	28.250	28.990	17.391	2,953,500
2016-05-03	28.420	28.560	28.280	28.510	17.103	2,326,200
2016-05-02	28.140	28.590	28.140	28.540	17.121	1,801,200
2016-04-29	28.260	28.350	27.760	28.120	16.869	3,742,800
2016-04-28	28.030	28.610	27.870	28.420	17.049	4,768,800
2016-04-27	28.510	28.810	28.360	28.720	17.229	2,444,600
2016-04-26	28.510	28.760	28.280	28.570	17.139	2,310,800
2016-04-25	28.100	28.440	28.010	28.440	17.061	1,970,300

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-08-24	2:1
2001-12-24	3:2
1995-12-22	3:2

Dividends

Ex-date	Amount
2026-09-04	0.2800 USD
2026-06-05	0.2600 USD
2026-03-06	0.2600 USD
2025-12-05	0.2600 USD
2025-09-05	0.2500 USD
2025-06-06	0.2500 USD
2025-03-07	0.2500 USD
2024-12-05	0.2500 USD
2024-09-05	0.2400 USD
2024-06-06	0.2400 USD
2024-03-06	0.2400 USD
2023-12-06	0.3300 USD
2023-09-06	0.2300 USD
2023-06-07	0.2300 USD
2023-03-08	0.2300 USD
2022-12-08	0.2300 USD
2022-09-08	0.2200 USD
2022-06-08	0.2000 USD
2022-03-09	0.1900 USD
2021-12-08	0.1700 USD
2021-09-08	0.1700 USD
2021-06-08	0.1700 USD
2021-03-09	0.1700 USD
2020-12-08	0.1600 USD
2020-09-09	0.1000 USD
2020-04-01	0.2800 USD
2019-12-31	0.2800 USD
2019-10-01	0.2800 USD
2019-07-01	0.2800 USD
2019-04-01	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.