Daikin Industries,Ltd. (DKILF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 128.41 | 133.25 | 128.41 | 129.16 | 129.16 | 1,200 |
| 24 Apr 2024 | 131.26 | 133.25 | 125.41 | 128.25 | 128.25 | 900 |
| 23 Apr 2024 | 134.50 | 134.50 | 126.50 | 131.25 | 131.25 | 1,000 |
| 22 Apr 2024 | 121.50 | 132.75 | 121.50 | 124.75 | 124.75 | 2,600 |
| 19 Apr 2024 | 125.79 | 127.09 | 119.35 | 122.00 | 122.00 | 600 |
| 18 Apr 2024 | 120.91 | 129.09 | 120.91 | 123.75 | 123.75 | 1,400 |
| 17 Apr 2024 | 121.91 | 128.84 | 121.91 | 126.00 | 126.00 | 600 |
| 16 Apr 2024 | 135.91 | 135.91 | 126.50 | 126.50 | 126.50 | 1,300 |
| 15 Apr 2024 | 137.00 | 137.00 | 125.66 | 127.75 | 127.75 | 2,200 |
| 12 Apr 2024 | 125.25 | 135.34 | 125.25 | 129.16 | 129.16 | 1,100 |
| 11 Apr 2024 | 128.16 | 136.09 | 128.16 | 134.00 | 134.00 | 900 |
| 10 Apr 2024 | 126.91 | 132.90 | 126.91 | 131.97 | 131.97 | 1,500 |
| 09 Apr 2024 | 128.66 | 136.75 | 128.66 | 131.75 | 131.75 | 800 |
| 08 Apr 2024 | 139.72 | 139.72 | 126.61 | 129.80 | 129.80 | 4,100 |
| 05 Apr 2024 | 135.37 | 135.53 | 130.16 | 130.66 | 130.66 | 800 |
| 04 Apr 2024 | 127.92 | 138.34 | 127.92 | 131.70 | 131.70 | 900 |
| 03 Apr 2024 | 141.26 | 141.26 | 128.43 | 132.00 | 132.00 | 1,100 |
| 02 Apr 2024 | 133.66 | 141.50 | 133.50 | 140.00 | 140.00 | 500 |
| 01 Apr 2024 | 135.41 | 141.75 | 135.25 | 135.25 | 135.25 | 1,400 |
| 28 Mar 2024 | 131.91 | 140.59 | 131.91 | 138.75 | 138.75 | 500 |
| 28 Mar 2024 | 0.793 Dividend | |||||
| 27 Mar 2024 | 134.41 | 140.00 | 134.41 | 135.00 | 134.21 | 1,400 |
| 26 Mar 2024 | 129.41 | 136.25 | 129.41 | 131.75 | 130.98 | 1,200 |
| 25 Mar 2024 | 139.34 | 139.34 | 131.91 | 137.25 | 136.44 | 700 |
| 22 Mar 2024 | 132.91 | 140.00 | 132.91 | 134.25 | 133.46 | 800 |
| 21 Mar 2024 | 130.54 | 140.59 | 130.54 | 136.63 | 135.83 | 1,200 |
| 20 Mar 2024 | 129.98 | 139.34 | 129.98 | 133.00 | 132.22 | 1,300 |
| 19 Mar 2024 | 143.02 | 143.02 | 133.75 | 138.75 | 137.93 | 600 |
| 18 Mar 2024 | 139.84 | 139.84 | 130.91 | 138.34 | 137.53 | 1,300 |
| 15 Mar 2024 | 141.15 | 141.15 | 127.80 | 127.87 | 127.12 | 1,700 |
| 14 Mar 2024 | 140.50 | 140.50 | 134.75 | 139.25 | 138.43 | 400 |
| 13 Mar 2024 | 139.59 | 139.75 | 135.25 | 139.50 | 138.68 | 200 |
| 12 Mar 2024 | 148.23 | 148.23 | 136.41 | 140.53 | 139.70 | 600 |
| 11 Mar 2024 | 143.29 | 143.29 | 134.16 | 135.16 | 134.37 | 1,500 |
| 08 Mar 2024 | 139.75 | 143.09 | 132.18 | 136.75 | 135.95 | 1,500 |
| 07 Mar 2024 | 139.91 | 144.84 | 139.75 | 139.91 | 139.09 | 300 |
| 06 Mar 2024 | 149.25 | 149.25 | 135.23 | 145.00 | 144.15 | 7,800 |
| 05 Mar 2024 | 139.91 | 144.50 | 139.75 | 139.75 | 138.93 | 300 |
| 04 Mar 2024 | 148.59 | 148.59 | 139.75 | 139.91 | 139.09 | 400 |
| 01 Mar 2024 | 149.37 | 149.37 | 139.75 | 139.75 | 138.93 | 300 |
| 29 Feb 2024 | 139.91 | 144.50 | 139.75 | 143.59 | 142.75 | 700 |
| 28 Feb 2024 | 139.91 | 146.09 | 139.91 | 142.75 | 141.91 | 400 |
| 27 Feb 2024 | 139.91 | 145.09 | 139.75 | 144.09 | 143.24 | 200 |
| 26 Feb 2024 | 139.91 | 146.09 | 139.75 | 139.91 | 139.09 | 300 |
| 23 Feb 2024 | 146.50 | 146.50 | 139.91 | 140.00 | 139.18 | 400 |
| 22 Feb 2024 | 146.09 | 146.09 | 139.91 | 145.66 | 144.80 | 500 |
| 21 Feb 2024 | 145.84 | 145.84 | 139.91 | 143.50 | 142.66 | 14,300 |
| 20 Feb 2024 | 138.25 | 147.84 | 138.25 | 140.55 | 139.72 | 900 |
| 16 Feb 2024 | 143.38 | 147.09 | 138.66 | 141.33 | 140.50 | 600 |
| 15 Feb 2024 | 138.50 | 146.59 | 138.50 | 146.20 | 145.34 | 86,600 |
| 14 Feb 2024 | 143.59 | 143.59 | 139.75 | 140.99 | 140.16 | 3,800 |
| 13 Feb 2024 | 139.41 | 145.59 | 139.41 | 144.75 | 143.90 | 700 |
| 12 Feb 2024 | 143.63 | 148.25 | 138.91 | 146.09 | 145.23 | 500 |
| 09 Feb 2024 | 138.91 | 148.09 | 138.66 | 147.00 | 146.14 | 12,400 |
| 08 Feb 2024 | 137.00 | 144.84 | 137.00 | 139.50 | 138.68 | 1,000 |
| 07 Feb 2024 | 138.41 | 147.34 | 138.41 | 140.41 | 139.59 | 300 |
| 06 Feb 2024 | 151.90 | 151.91 | 147.23 | 147.23 | 146.37 | 700 |
| 05 Feb 2024 | 165.59 | 165.59 | 154.91 | 162.22 | 161.27 | 400 |
| 02 Feb 2024 | 153.91 | 164.09 | 153.91 | 154.91 | 154.00 | 100 |
| 01 Feb 2024 | 159.38 | 164.34 | 154.16 | 159.50 | 158.56 | 500 |
| 31 Jan 2024 | 159.16 | 168.00 | 159.16 | 163.00 | 162.04 | 200 |
| 30 Jan 2024 | 164.00 | 167.09 | 159.66 | 161.00 | 160.05 | 200 |
| 29 Jan 2024 | 167.09 | 167.34 | 156.50 | 162.38 | 161.43 | 1,200 |
| 26 Jan 2024 | 165.34 | 165.34 | 157.91 | 159.00 | 158.07 | 3,800 |
| 25 Jan 2024 | 162.06 | 168.09 | 158.75 | 159.66 | 158.72 | 300 |
| 24 Jan 2024 | 169.75 | 169.75 | 162.06 | 162.06 | 161.11 | 300 |
| 23 Jan 2024 | 160.50 | 171.75 | 160.50 | 168.50 | 167.51 | 2,100 |
| 22 Jan 2024 | 171.75 | 171.75 | 162.41 | 165.88 | 164.91 | 3,300 |
| 19 Jan 2024 | 158.00 | 168.59 | 158.00 | 159.91 | 158.97 | 1,900 |
| 18 Jan 2024 | 160.85 | 167.23 | 154.46 | 157.10 | 156.18 | 3,400 |
| 17 Jan 2024 | 154.41 | 161.34 | 154.25 | 159.75 | 158.81 | 500 |
| 16 Jan 2024 | 165.05 | 167.25 | 159.75 | 166.34 | 165.36 | 5,600 |
| 12 Jan 2024 | 175.59 | 175.59 | 164.91 | 167.00 | 166.02 | 1,600 |
| 11 Jan 2024 | 171.09 | 171.09 | 162.16 | 166.13 | 165.15 | 2,200 |
| 10 Jan 2024 | 156.91 | 163.84 | 156.91 | 158.22 | 157.29 | 400 |
| 09 Jan 2024 | 158.91 | 164.59 | 158.91 | 159.16 | 158.23 | 200 |
| 08 Jan 2024 | 156.88 | 162.59 | 152.91 | 160.00 | 159.06 | 7,800 |
| 05 Jan 2024 | 159.85 | 161.84 | 151.91 | 157.50 | 156.57 | 3,900 |
| 04 Jan 2024 | 163.59 | 163.59 | 155.66 | 161.50 | 160.55 | 1,200 |
| 03 Jan 2024 | 160.38 | 164.09 | 157.50 | 157.50 | 156.57 | 1,200 |
| 02 Jan 2024 | 161.21 | 165.67 | 156.66 | 157.77 | 156.84 | 5,000 |
| 29 Dec 2023 | 162.25 | 167.34 | 156.91 | 158.00 | 157.07 | 1,800 |
| 28 Dec 2023 | 162.25 | 167.75 | 160.75 | 163.15 | 162.19 | 700 |
| 27 Dec 2023 | 159.54 | 167.46 | 158.00 | 158.75 | 157.82 | 1,000 |
| 26 Dec 2023 | 151.20 | 163.92 | 150.22 | 150.93 | 150.04 | 1,900 |
| 22 Dec 2023 | 157.38 | 162.34 | 152.25 | 152.41 | 151.51 | 1,900 |
| 21 Dec 2023 | 159.37 | 159.37 | 157.44 | 159.37 | 158.43 | 2,400 |
| 20 Dec 2023 | 154.66 | 165.09 | 154.66 | 160.75 | 159.81 | 1,400 |
| 19 Dec 2023 | 159.25 | 159.25 | 149.16 | 156.88 | 155.96 | 2,500 |
| 18 Dec 2023 | 149.99 | 159.70 | 149.99 | 153.16 | 152.26 | 2,900 |
| 15 Dec 2023 | 161.25 | 161.25 | 154.00 | 154.41 | 153.50 | 3,200 |
| 14 Dec 2023 | 151.41 | 153.87 | 148.94 | 152.43 | 151.53 | 2,900 |
| 13 Dec 2023 | 148.66 | 155.34 | 148.50 | 152.16 | 151.27 | 2,400 |
| 12 Dec 2023 | 153.42 | 153.42 | 144.56 | 146.66 | 145.80 | 2,100 |
| 11 Dec 2023 | 145.76 | 150.00 | 145.60 | 147.16 | 146.30 | 5,400 |
| 08 Dec 2023 | 140.93 | 149.86 | 140.93 | 141.25 | 140.42 | 2,700 |
| 07 Dec 2023 | 140.41 | 148.28 | 140.41 | 148.28 | 147.41 | 3,000 |
| 06 Dec 2023 | 145.41 | 151.09 | 145.41 | 146.50 | 145.64 | 2,500 |
| 05 Dec 2023 | 143.16 | 149.34 | 143.16 | 144.25 | 143.40 | 3,100 |
| 04 Dec 2023 | 150.74 | 150.90 | 142.16 | 146.38 | 145.52 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.