Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	22.260	22.630	22.260	22.620	12.430	3,930,900
2014-03-03	22.170	22.260	22.000	22.250	12.226	3,028,800
2014-02-28	22.020	22.300	21.930	22.260	12.232	5,110,000
2014-02-27	21.910	22.090	21.830	22.000	12.089	2,968,700
2014-02-26	21.920	22.080	21.860	21.990	12.084	2,119,800
2014-02-25	21.780	22.050	21.730	21.920	12.045	2,008,900
2014-02-24	21.810	21.980	21.710	21.730	11.941	2,749,300
2014-02-21	21.670	21.920	21.590	21.790	11.974	1,719,700
2014-02-20	21.810	21.940	21.620	21.700	11.924	1,937,300
2014-02-19	21.740	22.130	21.650	21.800	11.979	2,420,000
2014-02-18	21.720	21.740	21.520	21.740	11.946	1,774,200
2014-02-14	21.460	21.720	21.460	21.680	11.913	1,597,900
2014-02-13	21.230	21.570	21.130	21.490	11.809	2,878,100
2014-02-12	21.340	21.350	21.150	21.300	11.704	2,687,600
2014-02-11	21.110	21.470	21.110	21.280	11.693	4,502,200
2014-02-10	20.940	21.180	20.850	21.130	11.611	3,885,300
2014-02-07	20.880	21.040	20.760	20.930	11.501	3,339,500
2014-02-06	20.550	20.820	20.460	20.760	11.408	5,107,600
2014-02-05	20.400	20.560	20.300	20.520	11.276	4,112,400
2014-02-04	20.500	20.560	20.310	20.460	11.243	5,385,300
2014-02-03	20.860	20.890	20.400	20.460	11.243	7,254,900
2014-01-31	20.570	20.980	20.470	20.910	11.490	3,165,200
2014-01-30	20.710	20.920	20.690	20.840	11.452	2,694,100
2014-01-29	20.780	20.780	20.380	20.560	11.298	2,362,000
2014-01-28	20.440	20.790	20.440	20.700	11.375	2,235,900
2014-01-27	20.680	20.840	20.420	20.460	11.243	2,471,000
2014-01-24	20.770	20.880	20.590	20.690	11.369	3,275,600
2014-01-23	20.940	21.060	20.780	20.880	11.474	3,628,800
2014-01-22	20.960	21.080	20.880	21.080	11.584	2,243,200
2014-01-21	20.870	20.990	20.760	20.960	11.518	3,392,600
2014-01-17	20.790	20.960	20.690	20.760	11.408	3,466,500
2014-01-16	20.690	20.920	20.560	20.890	11.479	2,797,900
2014-01-15	20.610	20.810	20.550	20.760	11.408	3,535,100
2014-01-14	20.250	20.780	20.220	20.590	11.314	5,841,900
2014-01-13	20.450	20.450	20.170	20.240	11.122	3,393,000
2014-01-10	20.140	20.630	20.130	20.560	11.298	3,485,200
2014-01-09	20.240	20.270	19.960	20.270	11.138	3,079,700
2014-01-08	20.030	20.250	19.960	20.150	11.073	3,128,600
2014-01-07	20.000	20.130	19.890	20.010	10.996	6,138,600
2014-01-06	19.980	20.050	19.750	19.950	10.963	4,520,700
2014-01-03	19.730	20.040	19.730	19.940	10.957	3,175,800
2014-01-02	19.770	19.860	19.610	19.770	10.864	2,627,300
2013-12-31	19.940	20.010	19.710	19.750	10.853	2,668,500
2013-12-30	19.920	20.060	19.920	19.930	10.952	1,605,500
2013-12-27	20.240	20.280	20.030	20.130	10.938	1,411,700
2013-12-26	20.660	20.740	20.110	20.260	11.009	1,642,000
2013-12-24	20.160	20.260	20.040	20.110	10.927	958,700
2013-12-23	20.330	20.370	20.060	20.120	10.932	2,452,700
2013-12-20	20.170	20.320	20.050	20.210	10.981	4,768,700
2013-12-19	20.440	20.440	20.090	20.220	10.987	2,925,200
2013-12-18	20.170	20.500	19.730	20.470	11.123	4,232,300
2013-12-17	19.920	20.270	19.830	20.100	10.922	4,762,100
2013-12-16	19.970	20.120	19.810	19.910	10.818	3,230,100
2013-12-13	20.290	20.530	20.020	20.020	10.878	3,202,100
2013-12-12	20.190	20.400	20.060	20.200	10.976	3,658,300
2013-12-11	20.830	20.920	20.180	20.190	10.970	4,346,400
2013-12-10	21.090	21.210	20.850	20.860	11.335	2,456,900
2013-12-09	20.980	21.150	20.850	21.110	11.470	2,127,000
2013-12-06	20.880	21.030	20.770	20.980	11.400	3,185,700
2013-12-05	20.610	20.830	20.470	20.730	11.264	2,348,500

← NewerPage 54 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.