Kimco Realty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	93.080	93.080	93.080	93.080	83.668	0
2023-06-06	93.080	93.080	93.080	93.080	83.668	0
2023-06-05	93.080	93.080	93.080	93.080	82.676	0
2023-06-02	93.080	93.080	93.080	93.080	82.676	1,100
2023-06-01	91.160	91.160	91.160	91.160	80.970	0
2023-05-31	91.160	91.160	91.160	91.160	80.970	0
2023-05-30	91.820	91.820	91.160	91.160	80.970	400
2023-05-29	90.890	90.890	90.890	90.890	80.731	0
2023-05-26	90.890	90.890	90.890	90.890	80.731	0
2023-05-25	90.890	90.890	90.890	90.890	80.731	0
2023-05-24	90.890	90.890	90.890	90.890	80.731	0
2023-05-23	90.890	90.890	90.890	90.890	80.731	0
2023-05-22	90.890	90.890	90.890	90.890	80.731	0
2023-05-19	90.890	90.890	90.890	90.890	80.731	0
2023-05-18	90.890	90.890	90.890	90.890	80.731	1
2023-05-17	90.720	90.960	90.720	90.960	80.793	1,451
2023-05-16	90.360	90.360	90.360	90.360	80.260	0
2023-05-15	90.360	90.360	90.360	90.360	80.260	2
2023-05-12	90.130	90.130	90.130	90.130	80.056	0
2023-05-11	90.130	90.130	90.130	90.130	80.056	0
2023-05-10	90.000	90.130	90.000	90.130	80.056	3
2023-05-09	92.320	92.320	92.320	92.320	82.001	0
2023-05-08	92.320	92.320	92.320	92.320	82.001	0
2023-05-05	92.320	92.320	92.320	92.320	82.001	0
2023-05-04	92.320	92.320	92.320	92.320	82.001	1
2023-05-03	93.630	93.630	93.630	93.630	83.164	1
2023-05-02	93.670	93.670	93.670	93.670	83.200	1
2023-04-28	95.690	95.690	95.690	95.690	84.994	1
2023-04-27	94.240	94.240	94.240	94.240	83.706	1
2023-04-26	95.670	95.670	95.670	95.670	84.976	0
2023-04-25	95.670	95.670	95.670	95.670	84.976	500
2023-04-24	97.620	97.620	97.620	97.620	86.708	0
2023-04-20	97.620	97.620	97.620	97.620	86.708	0
2023-04-19	95.620	97.620	95.620	97.620	86.708	750
2023-04-18	93.950	93.950	93.950	93.950	83.449	0
2023-04-17	93.260	93.950	93.260	93.950	83.449	860
2023-04-14	93.450	93.450	93.450	93.450	83.004	0
2023-04-13	92.490	93.450	92.490	93.450	83.004	253
2023-04-12	96.980	96.980	96.980	96.980	86.140	0
2023-04-11	96.720	96.980	96.720	96.980	86.140	1,240
2023-04-10	94.780	94.780	94.780	94.780	84.186	0
2023-04-06	94.780	94.780	94.780	94.780	84.186	0
2023-04-05	94.780	94.780	94.780	94.780	84.186	0
2023-04-04	94.780	94.780	94.780	94.780	84.186	0
2023-04-03	94.780	94.780	94.780	94.780	84.186	0
2023-03-31	94.780	94.780	94.780	94.780	84.186	0
2023-03-30	94.780	94.780	94.780	94.780	84.186	0
2023-03-29	94.780	94.780	94.780	94.780	84.186	0
2023-03-28	94.780	94.780	94.780	94.780	84.186	0
2023-03-27	94.780	94.780	94.780	94.780	84.186	900
2023-03-24	92.930	92.930	92.930	92.930	82.543	300
2023-03-23	92.550	92.550	92.230	92.370	82.045	1,800
2023-03-22	97.990	97.990	97.990	97.990	87.037	0
2023-03-21	97.990	97.990	97.990	97.990	87.037	0
2023-03-20	97.990	97.990	97.990	97.990	87.037	0
2023-03-17	97.990	97.990	97.990	97.990	87.037	0
2023-03-16	97.990	97.990	97.990	97.990	87.037	0
2023-03-15	97.990	97.990	97.990	97.990	87.037	0
2023-03-14	97.990	97.990	97.990	97.990	87.037	0
2023-03-13	97.990	97.990	97.990	97.990	87.037	0

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0108 USD
2026-06-03	0.9349 USD
2026-03-05	0.9609 USD
2025-12-04	1.0075 USD
2025-09-04	0.9354 USD
2025-06-05	0.9657 USD
2025-03-06	1.0045 USD
2024-12-04	1.0635 USD
2024-09-04	0.9201 USD
2024-06-05	0.9141 USD
2024-03-06	0.8382 USD
2023-12-06	0.8233 USD
2023-09-05	0.7955 USD
2023-06-06	1.1039 USD
2023-03-08	1.2078 USD
2022-12-08	1.2150 USD
2022-09-08	1.1779 USD
2022-06-08	1.0466 USD
2022-03-09	0.9078 USD
2021-12-08	1.0098 USD
2021-09-08	0.9551 USD
2021-06-08	0.8845 USD
2020-12-08	0.8404 USD
2020-09-09	0.5542 USD
2020-04-01	1.4641 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.