Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	23.570	23.570	23.250	23.290	13.059	1,734,100
2014-08-21	23.680	23.750	23.560	23.570	13.216	1,561,900
2014-08-20	23.360	23.640	23.200	23.600	13.233	2,534,300
2014-08-19	23.180	23.430	23.100	23.400	13.120	2,766,000
2014-08-18	23.080	23.100	22.960	23.100	12.952	3,164,900
2014-08-15	23.060	23.100	22.880	23.000	12.896	8,216,900
2014-08-14	22.970	23.040	22.860	22.980	12.885	1,827,800
2014-08-13	22.710	22.940	22.660	22.940	12.863	1,756,900
2014-08-12	22.620	22.760	22.590	22.650	12.700	1,861,500
2014-08-11	22.340	22.720	22.310	22.680	12.717	2,349,800
2014-08-08	22.210	22.300	22.040	22.290	12.498	3,114,500
2014-08-07	22.130	22.290	22.040	22.130	12.408	4,377,500
2014-08-06	22.120	22.280	22.050	22.230	12.464	2,391,800
2014-08-05	22.280	22.420	22.110	22.160	12.425	2,332,200
2014-08-04	22.370	22.470	22.210	22.370	12.543	1,792,900
2014-08-01	22.380	22.500	22.290	22.350	12.532	3,615,500
2014-07-31	22.740	22.800	22.360	22.380	12.549	4,344,500
2014-07-30	23.410	23.570	22.810	22.890	12.834	3,357,500
2014-07-29	23.490	23.520	23.300	23.320	13.076	2,136,100
2014-07-28	23.330	23.620	23.310	23.460	13.154	1,915,500
2014-07-25	23.490	23.600	23.290	23.330	13.081	1,188,200
2014-07-24	23.590	23.610	23.390	23.510	13.182	1,381,400
2014-07-23	23.480	23.610	23.450	23.580	13.221	887,000
2014-07-22	23.470	23.580	23.430	23.520	13.188	1,172,400
2014-07-21	23.400	23.490	23.300	23.380	13.109	1,430,100
2014-07-18	23.330	23.540	23.290	23.510	13.182	1,420,400
2014-07-17	23.300	23.390	23.230	23.280	13.053	1,462,500
2014-07-16	23.250	23.820	23.160	23.350	13.092	1,337,300
2014-07-15	23.310	23.410	23.160	23.230	13.025	1,725,800
2014-07-14	23.250	23.370	23.150	23.300	13.064	1,932,100
2014-07-11	23.170	23.230	23.070	23.200	13.008	1,515,500
2014-07-10	23.030	23.310	23.020	23.170	12.991	2,211,200
2014-07-09	23.180	23.190	22.960	23.140	12.975	1,640,200
2014-07-08	23.040	23.210	23.030	23.150	12.980	1,250,200
2014-07-07	22.890	23.050	22.840	23.030	12.913	1,500,500
2014-07-03	23.080	23.110	22.770	22.870	12.823	1,482,200
2014-07-02	23.050	23.170	22.870	23.110	12.958	2,537,900
2014-07-01	22.920	23.010	22.730	22.960	12.874	2,268,400
2014-06-30	23.020	23.050	22.860	22.980	12.759	3,688,400
2014-06-27	22.850	23.030	22.810	22.990	12.764	3,939,800
2014-06-26	23.090	23.090	22.870	22.880	12.703	4,623,900
2014-06-25	23.290	23.360	23.050	23.070	12.809	3,785,800
2014-06-24	23.400	23.470	23.280	23.310	12.942	1,722,600
2014-06-23	23.490	23.630	23.420	23.470	13.031	2,805,100
2014-06-20	23.280	23.510	23.130	23.510	13.053	3,315,100
2014-06-19	22.940	23.320	22.940	23.270	12.920	2,178,600
2014-06-18	22.700	23.060	22.640	23.020	12.781	2,260,500
2014-06-17	22.510	22.760	22.470	22.750	12.631	2,096,600
2014-06-16	22.680	22.820	22.520	22.580	12.537	1,726,500
2014-06-13	22.540	22.710	22.340	22.690	12.598	2,053,300
2014-06-12	22.590	22.650	22.270	22.490	12.487	3,504,600
2014-06-11	22.760	22.810	22.540	22.620	12.559	1,763,200
2014-06-10	23.030	23.030	22.670	22.770	12.642	3,047,900
2014-06-09	23.340	23.460	22.980	22.980	12.759	3,015,200
2014-06-06	23.590	23.610	23.340	23.400	12.992	1,972,300
2014-06-05	23.170	23.550	23.060	23.540	13.070	2,542,400
2014-06-04	23.030	23.180	23.020	23.110	12.831	1,557,100
2014-06-03	23.020	23.050	22.920	23.030	12.787	1,678,600
2014-06-02	22.910	23.160	22.910	23.030	12.787	1,738,200
2014-05-30	22.760	22.980	22.760	22.920	12.725	3,277,900

← NewerPage 52 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.