Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	22.740	22.860	22.680	22.790	12.653	1,507,200
2014-05-28	22.900	22.910	22.610	22.750	12.631	2,555,700
2014-05-27	22.780	22.940	22.740	22.910	12.720	2,175,600
2014-05-23	22.610	22.720	22.570	22.710	12.609	1,607,100
2014-05-22	22.600	22.720	22.500	22.530	12.509	2,170,200
2014-05-21	22.640	22.740	22.530	22.580	12.537	2,090,900
2014-05-20	22.910	22.930	22.530	22.560	12.526	4,101,000
2014-05-19	22.860	22.930	22.670	22.820	12.670	2,777,300
2014-05-16	22.710	22.930	22.600	22.930	12.731	2,195,700
2014-05-15	22.770	22.780	22.520	22.740	12.626	2,597,300
2014-05-14	22.770	22.930	22.670	22.780	12.648	1,751,200
2014-05-13	22.760	23.060	22.630	22.730	12.620	2,594,300
2014-05-12	22.680	22.870	22.610	22.740	12.626	4,995,600
2014-05-09	22.950	23.040	22.610	22.730	12.620	3,526,400
2014-05-08	23.120	23.240	22.820	22.910	12.720	3,840,900
2014-05-07	22.940	23.220	22.840	23.200	12.881	3,336,300
2014-05-06	22.850	22.950	22.700	22.860	12.692	1,777,100
2014-05-05	22.920	22.990	22.820	22.930	12.731	2,485,500
2014-05-02	22.950	23.120	22.840	22.970	12.753	1,983,300
2014-05-01	22.910	23.040	22.660	23.010	12.775	2,335,600
2014-04-30	22.830	22.930	22.740	22.920	12.725	2,902,300
2014-04-29	22.890	22.960	22.760	22.850	12.687	2,323,500
2014-04-28	22.630	22.810	22.520	22.810	12.664	2,939,200
2014-04-25	22.690	22.690	22.500	22.540	12.515	1,128,500
2014-04-24	22.540	22.690	22.470	22.690	12.598	1,362,400
2014-04-23	22.660	22.660	22.390	22.480	12.481	2,403,000
2014-04-22	22.550	22.700	22.350	22.650	12.576	2,032,500
2014-04-21	22.480	22.630	22.400	22.530	12.509	1,609,100
2014-04-17	22.520	22.520	22.280	22.450	12.465	2,343,100
2014-04-16	22.290	22.600	22.210	22.590	12.542	2,452,600
2014-04-15	21.840	22.160	21.760	22.150	12.298	2,989,900
2014-04-14	21.950	21.990	21.690	21.850	12.131	2,609,200
2014-04-11	21.870	22.070	21.750	21.750	12.076	2,908,900
2014-04-10	22.190	22.340	21.890	21.930	12.176	3,215,500
2014-04-09	22.130	22.200	21.970	22.170	12.309	2,039,400
2014-04-08	21.900	22.130	21.830	22.100	12.270	1,856,300
2014-04-07	21.910	22.220	21.890	21.960	12.192	2,624,700
2014-04-04	21.940	22.020	21.790	21.880	12.148	1,907,400
2014-04-03	21.840	21.890	21.690	21.850	12.131	1,718,900
2014-04-02	21.750	21.880	21.660	21.820	12.115	2,105,600
2014-04-01	21.700	21.790	21.410	21.780	12.093	3,306,400
2014-03-31	21.940	21.980	21.680	21.880	12.023	3,343,800
2014-03-28	21.850	21.960	21.770	21.840	12.001	2,109,500
2014-03-27	21.630	21.880	21.510	21.760	11.957	2,553,700
2014-03-26	21.920	21.990	21.610	21.670	11.908	1,681,300
2014-03-25	21.850	22.000	21.700	21.870	12.018	2,264,900
2014-03-24	21.930	21.980	21.570	21.730	11.941	1,958,900
2014-03-21	21.790	21.940	21.560	21.850	12.007	3,455,100
2014-03-20	21.390	21.620	21.300	21.600	11.869	2,154,500
2014-03-19	22.070	22.130	21.470	21.500	11.814	3,005,600
2014-03-18	21.880	21.970	21.770	21.960	12.067	3,426,300
2014-03-17	21.970	22.080	21.790	21.870	12.018	3,271,100
2014-03-14	21.910	22.170	21.860	21.880	12.023	4,194,000
2014-03-13	22.020	22.070	21.890	21.960	12.067	3,780,100
2014-03-12	21.840	22.070	21.840	22.000	12.089	4,267,600
2014-03-11	21.820	22.060	21.790	21.910	12.040	2,424,600
2014-03-10	22.050	22.090	21.690	21.890	12.029	3,518,500
2014-03-07	22.020	22.360	21.880	22.050	12.117	2,873,100
2014-03-06	22.610	22.650	22.280	22.380	12.298	2,771,900
2014-03-05	22.620	22.700	22.320	22.630	12.435	3,273,300

← NewerPage 53 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.