Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	20.490	20.800	20.400	20.700	11.248	2,557,900
2013-12-03	20.530	20.790	20.500	20.660	11.226	2,773,700
2013-12-02	20.580	20.750	20.270	20.660	11.226	5,420,600
2013-11-29	20.900	20.920	20.610	20.620	11.204	1,386,500
2013-11-27	21.000	21.060	20.860	20.880	11.345	2,221,700
2013-11-26	20.900	21.020	20.790	20.870	11.340	4,387,600
2013-11-25	20.980	21.000	20.790	20.840	11.324	2,261,500
2013-11-22	20.990	20.990	20.760	20.910	11.362	3,186,000
2013-11-21	20.900	21.020	20.820	20.960	11.389	3,176,200
2013-11-20	21.100	21.360	20.790	20.880	11.345	2,363,700
2013-11-19	21.120	21.210	20.910	21.110	11.470	2,482,500
2013-11-18	21.240	21.370	21.110	21.170	11.503	2,654,800
2013-11-15	21.040	21.180	20.970	21.180	11.508	5,489,300
2013-11-14	21.010	21.290	21.010	21.120	11.476	2,652,500
2013-11-13	20.800	20.930	20.710	20.920	11.367	2,495,100
2013-11-12	21.140	21.140	20.710	20.850	11.329	2,807,000
2013-11-11	20.970	21.140	20.930	21.040	11.432	2,061,900
2013-11-08	20.990	21.050	20.630	21.000	11.411	3,428,500
2013-11-07	21.460	21.460	21.050	21.120	11.476	3,025,500
2013-11-06	21.410	21.740	21.330	21.380	11.617	3,474,700
2013-11-05	21.520	21.590	21.290	21.360	11.606	5,522,900
2013-11-04	21.670	21.830	21.590	21.660	11.769	5,195,200
2013-11-01	21.530	21.700	21.320	21.560	11.715	4,011,700
2013-10-31	21.600	21.770	21.370	21.480	11.671	5,679,800
2013-10-30	21.500	21.750	21.260	21.650	11.764	8,955,400
2013-10-29	21.550	21.550	21.250	21.470	11.666	7,680,100
2013-10-28	21.590	21.630	21.340	21.600	11.737	4,445,200
2013-10-25	21.330	21.680	21.230	21.610	11.742	6,388,900
2013-10-24	21.060	21.270	21.030	21.220	11.530	4,720,100
2013-10-23	20.970	21.080	20.880	21.030	11.427	4,003,600
2013-10-22	20.810	21.100	20.750	21.030	11.427	2,573,700
2013-10-21	20.880	20.900	20.650	20.740	11.269	3,177,200
2013-10-18	21.030	21.060	20.750	20.860	11.335	3,993,400
2013-10-17	20.740	21.030	20.590	20.930	11.373	2,838,500
2013-10-16	20.400	20.790	20.360	20.780	11.291	2,310,200
2013-10-15	20.530	20.590	20.220	20.290	11.025	3,372,300
2013-10-14	20.240	20.540	20.230	20.520	11.150	4,619,400
2013-10-11	20.160	20.410	19.980	20.390	11.079	4,310,300
2013-10-10	19.760	20.190	19.650	20.190	10.970	3,955,600
2013-10-09	19.350	19.680	19.270	19.580	10.639	5,441,600
2013-10-08	19.600	19.670	19.220	19.250	10.460	4,762,800
2013-10-07	19.420	19.680	19.340	19.600	10.650	3,695,000
2013-10-04	19.710	19.780	19.520	19.580	10.639	2,902,900
2013-10-03	20.140	20.190	19.620	19.690	10.699	3,434,200
2013-10-02	20.500	20.790	20.070	20.180	10.965	3,329,100
2013-10-01	19.960	20.380	19.900	20.170	10.960	4,220,500
2013-09-30	20.260	20.420	20.120	20.180	10.851	4,749,200
2013-09-27	20.360	20.460	20.220	20.370	10.953	2,190,600
2013-09-26	20.210	20.450	20.190	20.420	10.980	2,593,000
2013-09-25	20.310	20.450	20.100	20.190	10.856	3,840,100
2013-09-24	20.510	20.560	20.220	20.260	10.894	3,819,300
2013-09-23	20.580	20.730	20.430	20.490	11.018	2,977,600
2013-09-20	21.160	21.160	20.620	20.630	11.093	4,740,700
2013-09-19	21.000	21.370	20.990	21.110	11.351	4,444,600
2013-09-18	20.690	20.950	20.320	20.940	11.260	8,734,600
2013-09-17	20.750	20.890	20.640	20.640	11.098	1,840,700
2013-09-16	20.730	20.830	20.600	20.710	11.136	2,466,400
2013-09-13	20.210	20.430	20.180	20.250	10.889	2,526,200
2013-09-12	20.490	20.680	20.220	20.230	10.878	3,665,500
2013-09-11	20.390	20.470	20.110	20.470	11.007	3,626,300

← NewerPage 55 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.