Kimco Realty Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 135.94 | 135.94 | 135.94 | 135.94 | 114.92 | 2 |
| 2021-12-27 | 134.64 | 134.64 | 134.64 | 134.64 | 113.82 | 3 |
| 2021-12-23 | 134.55 | 134.55 | 134.55 | 134.55 | 113.74 | 700 |
| 2021-12-22 | 133.98 | 133.98 | 133.98 | 133.98 | 113.26 | 1 |
| 2021-12-21 | 134.03 | 134.03 | 134.03 | 134.03 | 113.30 | 36 |
| 2021-12-20 | 134.03 | 134.03 | 134.03 | 134.03 | 113.30 | 0 |
| 2021-12-17 | 134.03 | 134.03 | 134.03 | 134.03 | 113.30 | 1 |
| 2021-12-16 | 128.57 | 128.57 | 128.57 | 128.57 | 108.69 | 5 |
| 2021-12-15 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-14 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-13 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-10 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-09 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-08 | 132.73 | 132.73 | 132.73 | 132.73 | 112.20 | 0 |
| 2021-12-07 | 132.73 | 132.73 | 132.73 | 132.73 | 111.35 | 1 |
| 2021-12-06 | 127.58 | 127.58 | 127.58 | 127.58 | 107.03 | 0 |
| 2021-12-03 | 127.58 | 127.58 | 127.58 | 127.58 | 107.03 | 0 |
| 2021-12-02 | 127.58 | 127.58 | 127.58 | 127.58 | 107.03 | 0 |
| 2021-12-01 | 127.92 | 127.92 | 127.58 | 127.58 | 107.03 | 2 |
| 2021-11-30 | 127.93 | 127.93 | 127.58 | 127.58 | 107.03 | 2 |
| 2021-11-29 | 130.78 | 130.78 | 130.78 | 130.78 | 109.71 | 14 |
| 2021-11-26 | 129.92 | 130.00 | 129.92 | 130.00 | 109.06 | 31 |
| 2021-11-25 | 136.18 | 136.18 | 136.18 | 136.18 | 114.24 | 0 |
| 2021-11-24 | 136.18 | 136.18 | 136.18 | 136.18 | 114.24 | 0 |
| 2021-11-23 | 137.80 | 137.80 | 136.18 | 136.18 | 114.24 | 21 |
| 2021-11-22 | 130.52 | 130.52 | 130.52 | 130.52 | 109.50 | 0 |
| 2021-11-19 | 130.52 | 130.52 | 130.52 | 130.52 | 109.50 | 0 |
| 2021-11-18 | 130.52 | 130.52 | 130.52 | 130.52 | 109.50 | 0 |
| 2021-11-17 | 130.52 | 130.52 | 130.52 | 130.52 | 109.50 | 8 |
| 2021-11-16 | 125.98 | 130.00 | 125.98 | 129.50 | 108.64 | 7 |
| 2021-11-12 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-11 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-10 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-09 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-08 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-05 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-04 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-03 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-11-01 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-29 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-28 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-27 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-26 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-25 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-22 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
| 2021-10-21 | 125.97 | 125.97 | 125.97 | 125.97 | 105.68 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.