Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	24.420	24.810	24.420	24.750	14.021	2,819,200
2014-11-14	24.690	24.800	24.420	24.460	13.857	2,501,600
2014-11-13	24.690	24.900	24.610	24.740	14.016	2,267,800
2014-11-12	24.790	24.790	24.540	24.600	13.936	3,068,300
2014-11-11	25.000	25.000	24.670	24.780	14.038	1,833,300
2014-11-10	24.700	24.970	24.670	24.940	14.129	2,814,800
2014-11-07	24.780	24.930	24.540	24.790	14.044	2,517,600
2014-11-06	25.110	25.240	24.680	24.730	14.010	2,772,000
2014-11-05	25.330	25.330	24.880	25.070	14.203	2,854,400
2014-11-04	25.210	25.380	24.950	25.210	14.282	3,075,700
2014-11-03	25.000	25.310	24.960	25.280	14.322	3,629,800
2014-10-31	24.790	24.990	24.540	24.950	14.135	5,926,200
2014-10-30	24.300	24.560	24.210	24.540	13.902	4,257,900
2014-10-29	24.150	24.680	24.030	24.350	13.795	5,415,500
2014-10-28	24.140	24.190	23.960	24.170	13.693	2,895,700
2014-10-27	24.050	24.220	23.910	24.140	13.676	2,615,600
2014-10-24	23.950	24.110	23.880	24.070	13.636	3,274,300
2014-10-23	23.760	23.920	23.650	23.890	13.534	5,272,600
2014-10-22	23.520	23.710	23.430	23.610	13.376	2,761,900
2014-10-21	23.200	23.490	23.030	23.460	13.291	2,253,200
2014-10-20	22.820	23.140	22.740	23.120	13.098	2,377,100
2014-10-17	23.070	23.090	22.730	22.810	12.922	3,292,300
2014-10-16	22.750	23.070	22.490	22.950	13.002	3,282,800
2014-10-15	22.870	23.230	22.770	22.920	12.985	3,716,900
2014-10-14	22.880	23.450	22.670	23.030	13.047	4,580,800
2014-10-13	22.610	23.040	22.590	22.670	12.843	3,006,700
2014-10-10	22.660	23.030	22.650	22.680	12.849	3,175,300
2014-10-09	22.570	22.880	22.540	22.630	12.820	4,586,600
2014-10-08	22.010	22.580	22.010	22.580	12.792	2,980,000
2014-10-07	22.090	22.240	21.990	21.990	12.458	3,028,500
2014-10-06	22.000	22.210	21.970	22.150	12.548	2,756,500
2014-10-03	21.830	22.020	21.710	21.960	12.441	2,013,000
2014-10-02	21.630	21.870	21.560	21.740	12.316	3,729,900
2014-10-01	21.700	21.920	21.620	21.730	12.311	4,954,800
2014-09-30	21.990	22.040	21.790	21.910	12.285	2,976,200
2014-09-29	21.870	21.970	21.740	21.960	12.313	1,595,600
2014-09-26	21.660	22.030	21.540	21.990	12.330	1,961,100
2014-09-25	21.880	21.890	21.650	21.680	12.156	2,132,400
2014-09-24	21.930	22.200	21.840	21.930	12.296	2,902,400
2014-09-23	22.150	22.230	21.950	21.960	12.313	2,833,400
2014-09-22	22.340	22.380	22.140	22.150	12.420	3,294,000
2014-09-19	22.440	22.490	22.360	22.420	12.571	6,585,900
2014-09-18	22.460	22.540	22.230	22.350	12.532	3,021,100
2014-09-17	22.720	22.820	22.430	22.460	12.593	2,844,200
2014-09-16	22.340	22.700	22.320	22.610	12.677	2,890,500
2014-09-15	22.340	22.560	22.190	22.370	12.543	2,794,700
2014-09-12	22.870	22.950	22.130	22.340	12.526	3,950,100
2014-09-11	22.850	23.070	22.780	22.990	12.891	2,042,300
2014-09-10	23.210	23.210	22.860	22.930	12.857	2,919,000
2014-09-09	23.370	23.390	23.200	23.270	13.048	1,491,000
2014-09-08	23.510	23.650	23.360	23.420	13.132	1,666,400
2014-09-05	23.390	23.600	23.310	23.600	13.233	1,668,000
2014-09-04	23.450	23.580	23.340	23.390	13.115	1,864,600
2014-09-03	23.560	23.660	23.410	23.460	13.154	3,038,200
2014-09-02	23.540	23.600	23.460	23.530	13.193	1,641,700
2014-08-29	23.310	23.510	23.200	23.490	13.171	1,444,100
2014-08-28	23.220	23.290	23.140	23.240	13.031	1,468,700
2014-08-27	23.320	23.390	23.210	23.280	13.053	1,694,300
2014-08-26	23.280	23.370	23.220	23.280	13.053	1,631,600
2014-08-25	23.410	23.410	23.120	23.220	13.020	1,455,700

← NewerPage 51 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.