Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	24.970	24.990	24.570	24.650	14.376	2,837,000
2015-08-04	25.000	25.330	24.850	24.880	14.510	2,980,600
2015-08-03	24.700	25.070	24.700	25.060	14.615	3,921,000
2015-07-31	24.690	24.990	24.650	24.710	14.411	3,394,600
2015-07-30	24.440	24.620	24.350	24.450	14.259	2,970,700
2015-07-29	24.400	24.640	24.220	24.510	14.294	3,242,500
2015-07-28	24.360	24.610	24.230	24.410	14.236	3,647,600
2015-07-27	24.320	24.510	24.230	24.330	14.189	2,215,800
2015-07-24	24.080	24.400	24.070	24.290	14.166	2,773,600
2015-07-23	24.540	24.580	24.010	24.150	14.084	2,887,600
2015-07-22	24.330	24.620	24.220	24.550	14.317	2,396,700
2015-07-21	24.450	24.590	24.320	24.330	14.189	2,039,700
2015-07-20	24.340	24.510	24.250	24.450	14.259	1,527,500
2015-07-17	24.540	24.650	24.370	24.450	14.259	3,337,200
2015-07-16	24.380	24.590	24.300	24.540	14.311	3,549,900
2015-07-15	24.040	24.410	23.920	24.260	14.148	3,886,400
2015-07-14	24.090	24.240	23.870	24.110	14.061	3,878,400
2015-07-13	24.070	24.240	23.840	24.040	14.020	3,497,000
2015-07-10	23.790	24.110	23.680	23.880	13.926	3,161,600
2015-07-09	24.020	24.130	23.560	23.630	13.781	2,407,100
2015-07-08	23.540	24.050	23.540	23.840	13.903	5,626,000
2015-07-07	23.260	23.690	23.260	23.680	13.810	4,315,700
2015-07-06	22.780	23.200	22.710	23.180	13.518	4,495,500
2015-07-02	23.110	23.190	22.860	22.900	13.355	2,918,200
2015-07-01	22.450	22.750	22.300	22.730	13.256	2,957,700
2015-06-30	22.830	22.930	22.480	22.540	13.005	3,973,900
2015-06-29	23.060	23.300	22.650	22.670	13.080	3,060,800
2015-06-26	23.110	23.330	23.040	23.130	13.345	2,811,700
2015-06-25	23.280	23.290	23.120	23.120	13.340	2,056,500
2015-06-24	23.350	23.460	23.150	23.250	13.415	2,315,500
2015-06-23	23.470	23.570	23.280	23.340	13.467	2,280,500
2015-06-22	23.960	23.960	23.480	23.500	13.559	2,953,100
2015-06-19	23.830	24.010	23.760	23.760	13.709	2,653,800
2015-06-18	23.650	24.140	23.650	24.020	13.859	2,983,000
2015-06-17	23.430	23.660	23.230	23.620	13.628	1,793,900
2015-06-16	23.260	23.510	23.190	23.440	13.524	2,901,300
2015-06-15	23.210	23.370	23.110	23.260	13.420	3,648,800
2015-06-12	23.320	23.420	23.220	23.270	13.426	3,063,500
2015-06-11	23.420	23.540	23.340	23.400	13.501	3,094,400
2015-06-10	23.040	23.470	22.980	23.270	13.426	2,065,100
2015-06-09	23.340	23.360	23.020	23.060	13.305	1,340,400
2015-06-08	23.390	23.460	23.220	23.310	13.449	2,088,700
2015-06-05	23.390	23.500	23.150	23.340	13.467	3,008,000
2015-06-04	23.730	23.860	23.600	23.650	13.646	2,257,000
2015-06-03	24.020	24.050	23.680	23.760	13.709	2,347,500
2015-06-02	24.210	24.210	23.850	24.030	13.865	2,185,200
2015-06-01	23.990	24.380	23.910	24.270	14.003	2,570,400
2015-05-29	24.320	24.410	23.870	23.960	13.824	4,836,100
2015-05-28	24.270	24.370	24.120	24.320	14.032	2,177,300
2015-05-27	24.070	24.360	24.010	24.310	14.026	1,425,600
2015-05-26	24.300	24.340	23.990	24.030	13.865	2,970,900
2015-05-22	24.320	24.510	24.140	24.340	14.044	1,275,800
2015-05-21	24.530	24.590	24.170	24.310	14.026	1,897,700
2015-05-20	24.470	24.680	24.410	24.460	14.113	1,433,500
2015-05-19	24.470	24.620	24.400	24.490	14.130	2,207,200
2015-05-18	24.510	24.640	24.370	24.540	14.159	1,648,400
2015-05-15	24.550	24.640	24.430	24.630	14.211	5,271,100
2015-05-14	24.050	24.470	24.050	24.470	14.119	2,259,000
2015-05-13	24.230	24.430	23.870	23.960	13.824	3,147,700
2015-05-12	23.970	24.200	23.710	24.130	13.922	2,395,100

← NewerPage 48 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.