Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	27.050	27.080	26.660	26.830	15.342	1,698,600
2015-02-12	26.800	27.100	26.630	27.080	15.485	2,198,100
2015-02-11	26.940	27.060	26.530	26.780	15.313	4,596,100
2015-02-10	26.560	26.950	26.430	26.880	15.371	2,937,300
2015-02-09	26.750	26.860	26.460	26.520	15.165	2,215,700
2015-02-06	27.940	27.940	26.590	26.730	15.285	5,948,300
2015-02-05	27.700	28.100	27.630	28.020	16.022	3,115,400
2015-02-04	27.920	28.040	27.680	27.690	15.834	4,798,400
2015-02-03	27.700	28.070	27.610	28.060	16.045	2,490,200
2015-02-02	27.650	27.810	27.060	27.770	15.879	2,971,700
2015-01-30	28.180	28.240	27.640	27.650	15.811	3,309,700
2015-01-29	28.140	28.330	27.930	28.290	16.177	2,379,800
2015-01-28	28.410	28.540	28.110	28.120	16.080	2,650,200
2015-01-27	28.180	28.390	28.150	28.330	16.200	2,079,700
2015-01-26	27.910	28.320	27.810	28.300	16.182	2,419,900
2015-01-23	28.030	28.100	27.830	27.980	15.999	2,035,500
2015-01-22	27.500	28.020	27.490	28.020	16.022	2,424,400
2015-01-21	27.160	27.340	27.050	27.300	15.611	2,719,800
2015-01-20	27.780	27.800	27.200	27.300	15.611	2,872,000
2015-01-16	27.180	27.730	27.170	27.710	15.845	3,405,900
2015-01-15	27.390	27.570	27.150	27.280	15.599	3,528,100
2015-01-14	26.650	27.300	26.620	27.270	15.594	3,532,600
2015-01-13	26.740	26.950	26.630	26.820	15.336	3,453,000
2015-01-12	26.590	26.790	26.570	26.700	15.268	2,691,400
2015-01-09	26.670	26.720	26.440	26.540	15.176	2,812,200
2015-01-08	26.640	26.760	26.430	26.600	15.210	4,189,100
2015-01-07	25.970	26.580	25.780	26.510	15.159	4,571,600
2015-01-06	25.840	26.020	25.710	25.840	14.776	4,957,900
2015-01-05	25.450	25.900	25.410	25.690	14.690	4,106,100
2015-01-02	25.260	25.510	25.200	25.460	14.559	2,716,400
2014-12-31	25.730	25.920	25.090	25.140	14.376	3,339,500
2014-12-30	25.900	25.900	25.620	25.650	14.667	2,438,300
2014-12-29	25.780	26.020	25.780	25.900	14.673	2,814,900
2014-12-26	25.800	25.940	25.720	25.770	14.599	1,784,800
2014-12-24	25.920	26.040	25.750	25.780	14.605	1,279,300
2014-12-23	26.000	26.040	25.820	25.840	14.639	2,254,900
2014-12-22	25.600	25.910	25.600	25.910	14.679	3,432,600
2014-12-19	25.590	25.630	25.450	25.580	14.492	5,601,700
2014-12-18	25.490	25.530	25.200	25.500	14.446	5,789,400
2014-12-17	25.020	25.370	24.900	25.330	14.350	6,696,400
2014-12-16	25.160	25.350	24.840	24.930	14.123	4,473,400
2014-12-15	25.380	25.450	24.990	25.060	14.197	2,836,200
2014-12-12	25.250	25.530	25.250	25.300	14.333	2,602,300
2014-12-11	25.470	25.550	25.340	25.390	14.384	3,852,600
2014-12-10	25.330	25.480	25.260	25.400	14.390	3,944,800
2014-12-09	25.320	25.480	25.220	25.430	14.407	5,027,400
2014-12-08	25.370	25.740	25.340	25.460	14.424	2,794,900
2014-12-05	25.350	25.470	25.160	25.340	14.356	4,053,900
2014-12-04	25.480	25.520	25.340	25.460	14.424	2,804,600
2014-12-03	25.550	25.650	25.380	25.450	14.418	2,934,900
2014-12-02	25.590	25.640	25.410	25.550	14.475	3,191,700
2014-12-01	25.410	25.990	25.410	25.640	14.526	4,923,200
2014-11-28	25.490	25.770	25.350	25.450	14.418	1,711,300
2014-11-26	25.120	25.490	25.080	25.390	14.384	2,665,500
2014-11-25	24.980	25.150	24.920	25.090	14.214	3,525,400
2014-11-24	24.930	25.070	24.860	24.980	14.152	2,462,100
2014-11-21	24.770	24.920	24.710	24.850	14.078	4,251,700
2014-11-20	24.630	24.730	24.550	24.630	13.953	2,365,100
2014-11-19	24.850	24.980	24.640	24.650	13.965	2,709,700
2014-11-18	24.810	24.980	24.720	24.850	14.078	2,051,500

← NewerPage 50 of 79 · 4,733 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.