Kimco Realty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	39.000	40.140	38.680	39.930	16.453	5,978,500
2008-09-05	36.660	37.910	36.500	37.810	15.580	3,000,100
2008-09-04	37.150	37.870	36.950	37.240	15.345	3,698,100
2008-09-03	37.020	37.770	36.590	37.750	15.555	2,265,100
2008-09-02	37.590	38.190	36.440	37.180	15.320	2,278,300
2008-08-29	37.450	37.790	37.010	37.140	15.304	1,669,700
2008-08-28	36.210	37.850	35.280	37.830	15.588	2,118,200
2008-08-27	34.920	36.040	34.560	35.760	14.735	1,289,000
2008-08-26	34.780	35.490	34.290	35.290	14.541	1,250,500
2008-08-25	36.710	36.710	34.790	34.880	14.372	1,834,200
2008-08-22	34.790	36.820	34.790	36.440	15.015	2,373,500
2008-08-21	34.200	35.020	34.120	34.670	14.286	1,655,100
2008-08-20	34.980	35.250	34.180	35.030	14.434	1,960,000
2008-08-19	35.510	35.590	34.490	34.750	14.319	2,544,300
2008-08-18	36.490	37.540	35.690	36.040	14.850	2,015,500
2008-08-15	36.630	37.160	36.050	37.060	15.271	1,869,200
2008-08-14	34.740	36.700	34.740	36.460	15.023	1,690,900
2008-08-13	36.180	36.310	34.720	35.460	14.611	2,458,400
2008-08-12	37.190	37.310	36.000	36.460	15.023	2,252,900
2008-08-11	36.280	38.200	35.870	37.410	15.415	2,726,300
2008-08-08	34.710	36.850	34.710	36.570	15.069	2,506,600
2008-08-07	36.670	37.240	34.860	35.280	14.537	3,171,200
2008-08-06	36.730	37.590	35.940	37.390	15.407	2,496,900
2008-08-05	35.150	36.920	34.850	36.740	15.139	3,614,000
2008-08-04	35.160	35.200	34.470	34.700	14.298	2,325,900
2008-08-01	35.120	35.420	33.990	34.950	14.401	2,200,600
2008-07-31	35.060	35.850	34.490	35.290	14.541	2,425,300
2008-07-30	36.040	36.860	34.310	35.700	14.710	3,168,900
2008-07-29	33.890	36.260	33.880	36.090	14.871	4,218,700
2008-07-28	34.600	35.530	33.540	33.830	13.940	2,895,200
2008-07-25	33.810	35.070	33.450	34.690	14.294	2,879,600
2008-07-24	36.940	37.420	33.490	33.810	13.931	4,223,400
2008-07-23	34.550	37.710	34.550	36.970	15.234	4,437,400
2008-07-22	33.850	35.760	33.280	35.650	14.690	4,263,500
2008-07-21	34.150	34.710	33.770	34.390	14.170	2,768,400
2008-07-18	34.230	34.460	33.370	34.240	14.109	2,656,300
2008-07-17	33.950	34.710	32.260	34.140	14.067	5,986,000
2008-07-16	30.290	32.560	29.630	32.360	13.334	6,333,300
2008-07-15	30.650	31.600	29.540	30.200	12.444	7,484,500
2008-07-14	33.560	33.560	30.870	30.990	12.769	3,429,200
2008-07-11	31.500	33.250	31.350	32.620	13.441	4,321,200
2008-07-10	31.870	33.310	31.370	32.870	13.544	3,253,800
2008-07-09	34.310	34.760	31.950	32.050	13.206	3,820,600
2008-07-08	31.710	35.510	31.430	34.710	14.302	6,334,100
2008-07-07	34.150	34.670	32.350	32.600	13.433	3,593,800
2008-07-03	34.350	34.430	33.730	34.060	14.034	1,759,900
2008-07-02	34.900	34.900	33.770	33.810	13.931	4,687,400
2008-07-01	33.910	34.000	32.810	33.900	13.969	3,176,400
2008-06-30	34.770	35.210	34.200	34.520	14.059	2,093,500
2008-06-27	35.140	35.480	34.480	34.770	14.161	2,382,900
2008-06-26	35.970	36.280	34.870	34.920	14.222	1,507,600
2008-06-25	35.950	37.210	35.870	36.590	14.902	1,710,600
2008-06-24	35.290	36.200	34.580	35.640	14.515	1,939,300
2008-06-23	36.370	36.470	35.210	35.270	14.365	1,890,100
2008-06-20	36.770	37.150	36.070	36.370	14.813	2,383,100
2008-06-19	36.010	37.270	35.500	37.240	15.167	2,365,500
2008-06-18	36.260	36.620	35.570	35.910	14.625	1,742,900
2008-06-17	38.410	38.770	36.670	36.700	14.947	1,281,700
2008-06-16	37.380	38.210	36.930	38.100	15.517	1,586,300
2008-06-13	37.740	37.900	36.690	37.790	15.391	1,500,200

← NewerPage 77 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.