Daikin Industries,Ltd. (DKILY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.54 | 12.72 | 12.35 | 12.36 | 12.36 | 483,994 |
| 18 Apr 2024 | 12.76 | 12.76 | 12.45 | 12.52 | 12.52 | 759,000 |
| 17 Apr 2024 | 12.73 | 12.80 | 12.48 | 12.49 | 12.49 | 341,500 |
| 16 Apr 2024 | 12.93 | 13.07 | 12.80 | 12.92 | 12.92 | 541,600 |
| 15 Apr 2024 | 13.00 | 13.15 | 12.84 | 12.88 | 12.88 | 1,057,800 |
| 12 Apr 2024 | 13.14 | 13.27 | 12.90 | 12.92 | 12.92 | 578,000 |
| 11 Apr 2024 | 13.13 | 13.30 | 12.85 | 13.25 | 13.25 | 520,100 |
| 10 Apr 2024 | 13.42 | 13.80 | 13.03 | 13.12 | 13.12 | 254,500 |
| 09 Apr 2024 | 13.49 | 13.58 | 13.02 | 13.33 | 13.33 | 331,400 |
| 08 Apr 2024 | 13.00 | 13.51 | 12.90 | 13.30 | 13.30 | 558,500 |
| 05 Apr 2024 | 13.34 | 13.41 | 13.28 | 13.38 | 13.38 | 398,400 |
| 04 Apr 2024 | 13.41 | 13.54 | 13.15 | 13.23 | 13.23 | 457,600 |
| 03 Apr 2024 | 13.33 | 13.60 | 13.33 | 13.60 | 13.60 | 470,900 |
| 02 Apr 2024 | 13.85 | 13.91 | 13.58 | 13.65 | 13.65 | 210,300 |
| 01 Apr 2024 | 14.13 | 14.28 | 13.65 | 13.84 | 13.84 | 499,100 |
| 28 Mar 2024 | 13.20 | 13.68 | 13.20 | 13.62 | 13.62 | 483,500 |
| 27 Mar 2024 | 13.64 | 13.90 | 13.57 | 13.65 | 13.65 | 274,500 |
| 26 Mar 2024 | 13.30 | 13.64 | 13.30 | 13.38 | 13.38 | 434,400 |
| 25 Mar 2024 | 13.59 | 13.84 | 13.33 | 13.46 | 13.46 | 603,600 |
| 22 Mar 2024 | 13.50 | 13.99 | 13.50 | 13.56 | 13.56 | 378,000 |
| 21 Mar 2024 | 13.62 | 13.86 | 13.60 | 13.72 | 13.72 | 267,700 |
| 20 Mar 2024 | 13.65 | 13.79 | 13.59 | 13.76 | 13.76 | 175,300 |
| 19 Mar 2024 | 13.81 | 13.81 | 13.49 | 13.65 | 13.65 | 316,200 |
| 18 Mar 2024 | 13.57 | 13.57 | 13.41 | 13.43 | 13.43 | 697,200 |
| 15 Mar 2024 | 13.50 | 13.55 | 13.30 | 13.39 | 13.39 | 290,300 |
| 14 Mar 2024 | 13.60 | 13.84 | 13.37 | 13.61 | 13.61 | 1,329,800 |
| 13 Mar 2024 | 13.90 | 13.90 | 13.30 | 13.65 | 13.65 | 184,600 |
| 12 Mar 2024 | 14.04 | 14.19 | 13.90 | 14.10 | 14.10 | 231,400 |
| 11 Mar 2024 | 13.90 | 13.90 | 13.51 | 13.51 | 13.51 | 540,000 |
| 08 Mar 2024 | 13.81 | 14.06 | 13.68 | 13.71 | 13.71 | 191,100 |
| 07 Mar 2024 | 13.87 | 14.18 | 13.63 | 14.01 | 14.01 | 451,000 |
| 06 Mar 2024 | 14.17 | 14.34 | 14.00 | 14.19 | 14.19 | 263,000 |
| 05 Mar 2024 | 13.96 | 14.12 | 13.94 | 13.98 | 13.98 | 554,600 |
| 04 Mar 2024 | 14.50 | 14.65 | 14.26 | 14.35 | 14.35 | 480,900 |
| 01 Mar 2024 | 14.05 | 14.32 | 14.05 | 14.22 | 14.22 | 215,600 |
| 29 Feb 2024 | 14.33 | 14.33 | 13.96 | 14.02 | 14.02 | 454,600 |
| 28 Feb 2024 | 14.07 | 14.44 | 13.81 | 14.12 | 14.12 | 155,400 |
| 27 Feb 2024 | 14.00 | 14.37 | 13.77 | 14.13 | 14.13 | 223,300 |
| 26 Feb 2024 | 14.02 | 14.37 | 14.01 | 14.17 | 14.17 | 864,000 |
| 23 Feb 2024 | 14.17 | 14.24 | 14.15 | 14.20 | 14.20 | 207,300 |
| 22 Feb 2024 | 14.02 | 14.36 | 14.00 | 14.17 | 14.17 | 513,900 |
| 21 Feb 2024 | 14.29 | 14.29 | 13.74 | 14.08 | 14.08 | 500,800 |
| 20 Feb 2024 | 13.88 | 14.44 | 13.86 | 14.22 | 14.22 | 506,200 |
| 16 Feb 2024 | 14.50 | 14.50 | 14.15 | 14.31 | 14.31 | 215,400 |
| 15 Feb 2024 | 14.48 | 14.50 | 14.16 | 14.48 | 14.48 | 2,407,400 |
| 14 Feb 2024 | 14.18 | 14.18 | 13.74 | 14.12 | 14.12 | 1,308,500 |
| 13 Feb 2024 | 14.43 | 14.43 | 13.90 | 14.05 | 14.05 | 1,193,700 |
| 12 Feb 2024 | 14.25 | 14.69 | 14.16 | 14.45 | 14.45 | 174,800 |
| 09 Feb 2024 | 14.50 | 14.55 | 14.27 | 14.36 | 14.36 | 247,400 |
| 08 Feb 2024 | 14.11 | 14.35 | 14.03 | 14.08 | 14.08 | 416,100 |
| 07 Feb 2024 | 14.50 | 14.50 | 14.25 | 14.33 | 14.33 | 199,400 |
| 06 Feb 2024 | 14.85 | 15.05 | 14.77 | 14.90 | 14.90 | 241,000 |
| 05 Feb 2024 | 16.10 | 16.31 | 15.82 | 15.91 | 15.91 | 304,200 |
| 02 Feb 2024 | 15.74 | 15.94 | 15.54 | 15.91 | 15.91 | 188,100 |
| 01 Feb 2024 | 15.87 | 16.03 | 15.72 | 15.98 | 15.98 | 1,537,700 |
| 31 Jan 2024 | 15.91 | 16.36 | 15.68 | 15.93 | 15.93 | 1,853,500 |
| 30 Jan 2024 | 16.31 | 16.43 | 16.19 | 16.31 | 16.31 | 348,900 |
| 29 Jan 2024 | 16.27 | 16.31 | 15.94 | 16.28 | 16.28 | 617,100 |
| 26 Jan 2024 | 16.06 | 16.42 | 16.06 | 16.29 | 16.29 | 381,300 |
| 25 Jan 2024 | 16.15 | 16.30 | 16.06 | 16.14 | 16.14 | 136,900 |
| 24 Jan 2024 | 16.32 | 16.49 | 16.23 | 16.23 | 16.23 | 109,700 |
| 23 Jan 2024 | 16.52 | 16.63 | 16.41 | 16.48 | 16.48 | 128,300 |
| 22 Jan 2024 | 16.60 | 16.73 | 16.52 | 16.68 | 16.68 | 336,000 |
| 19 Jan 2024 | 16.31 | 16.53 | 16.31 | 16.52 | 16.52 | 371,600 |
| 18 Jan 2024 | 16.06 | 16.22 | 15.94 | 16.22 | 16.22 | 501,500 |
| 17 Jan 2024 | 15.81 | 15.94 | 15.65 | 15.75 | 15.75 | 191,100 |
| 16 Jan 2024 | 16.41 | 16.55 | 16.28 | 16.38 | 16.38 | 464,400 |
| 12 Jan 2024 | 17.14 | 17.14 | 16.84 | 17.03 | 17.03 | 214,600 |
| 11 Jan 2024 | 16.45 | 16.67 | 16.41 | 16.62 | 16.62 | 893,800 |
| 10 Jan 2024 | 16.22 | 16.27 | 16.12 | 16.18 | 16.18 | 123,300 |
| 09 Jan 2024 | 16.00 | 16.48 | 16.00 | 16.09 | 16.09 | 145,100 |
| 08 Jan 2024 | 15.94 | 16.01 | 15.70 | 16.01 | 16.01 | 484,900 |
| 05 Jan 2024 | 15.42 | 15.91 | 15.42 | 15.79 | 15.79 | 191,900 |
| 04 Jan 2024 | 15.80 | 16.06 | 15.57 | 15.91 | 15.91 | 307,100 |
| 03 Jan 2024 | 16.07 | 16.08 | 15.83 | 15.94 | 15.94 | 137,100 |
| 02 Jan 2024 | 16.39 | 16.48 | 15.69 | 16.10 | 16.10 | 368,000 |
| 29 Dec 2023 | 15.82 | 16.45 | 15.75 | 16.17 | 16.17 | 119,800 |
| 28 Dec 2023 | 16.05 | 16.30 | 16.01 | 16.08 | 16.08 | 189,600 |
| 27 Dec 2023 | 15.52 | 16.14 | 15.52 | 15.97 | 15.97 | 176,600 |
| 26 Dec 2023 | 16.00 | 16.00 | 15.55 | 15.80 | 15.80 | 231,300 |
| 22 Dec 2023 | 15.57 | 15.89 | 15.26 | 15.79 | 15.79 | 201,600 |
| 21 Dec 2023 | 15.81 | 15.98 | 15.64 | 15.90 | 15.90 | 305,800 |
| 20 Dec 2023 | 16.01 | 16.01 | 15.60 | 15.65 | 15.65 | 168,400 |
| 19 Dec 2023 | 15.21 | 15.54 | 14.97 | 15.47 | 15.47 | 210,400 |
| 18 Dec 2023 | 15.27 | 15.62 | 15.07 | 15.37 | 15.37 | 791,200 |
| 15 Dec 2023 | 15.47 | 15.80 | 15.44 | 15.44 | 15.44 | 323,800 |
| 14 Dec 2023 | 14.81 | 15.21 | 14.74 | 15.11 | 15.11 | 386,300 |
| 13 Dec 2023 | 14.96 | 15.39 | 14.91 | 15.39 | 15.39 | 365,000 |
| 12 Dec 2023 | 14.72 | 14.96 | 14.72 | 14.89 | 14.89 | 546,000 |
| 11 Dec 2023 | 14.75 | 14.90 | 14.60 | 14.81 | 14.81 | 1,295,300 |
| 08 Dec 2023 | 14.41 | 14.72 | 14.41 | 14.53 | 14.53 | 613,200 |
| 07 Dec 2023 | 14.53 | 14.53 | 14.06 | 14.27 | 14.27 | 731,400 |
| 06 Dec 2023 | 14.86 | 15.29 | 14.66 | 14.66 | 14.66 | 322,800 |
| 05 Dec 2023 | 14.98 | 15.00 | 14.55 | 14.57 | 14.57 | 358,200 |
| 04 Dec 2023 | 14.70 | 14.85 | 14.52 | 14.54 | 14.54 | 497,600 |
| 01 Dec 2023 | 14.43 | 15.06 | 14.43 | 14.97 | 14.97 | 239,400 |
| 30 Nov 2023 | 14.96 | 15.07 | 14.85 | 14.94 | 14.94 | 344,700 |
| 29 Nov 2023 | 15.13 | 15.40 | 14.85 | 14.95 | 14.95 | 209,900 |
| 28 Nov 2023 | 14.92 | 15.30 | 14.92 | 15.13 | 15.13 | 218,200 |
| 27 Nov 2023 | 15.43 | 15.43 | 14.78 | 15.31 | 15.31 | 326,700 |
| *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.