Skip to main content

Daikin Inds Ltd ADR (OP: DKILY )

11.09 -0.24 (-2.16%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.10 11.60 10.93 11.33 728,776 +0.11(+0.98%)
Dec 19, 2024 11.25 11.65 11.21 11.22 894,488 -0.21(-1.84%)
Dec 18, 2024 11.51 12.00 11.35 11.43 565,562 -0.27(-2.31%)
Dec 17, 2024 11.66 12.16 11.66 11.70 949,864 -0.01(-0.09%)
Dec 16, 2024 11.86 12.10 11.62 11.71 1,641,221 +0.09(+0.77%)
Dec 13, 2024 11.41 11.86 11.41 11.62 612,669 -0.21(-1.78%)
Dec 12, 2024 11.95 12.36 11.83 11.83 656,236 -0.25(-2.07%)
Dec 11, 2024 11.63 12.35 11.63 12.08 621,931 +0.00(+0.00%)
Dec 10, 2024 12.33 12.40 11.80 12.08 515,081 +0.01(+0.08%)
Dec 09, 2024 12.05 12.16 12.05 12.07 965,958 -0.09(-0.74%)
Dec 06, 2024 11.97 12.20 11.74 12.16 412,286 +0.16(+1.33%)
Dec 05, 2024 11.70 12.40 11.70 12.00 834,232 -0.17(-1.40%)
Dec 04, 2024 12.07 12.40 11.75 12.17 294,957 -0.08(-0.65%)
Dec 03, 2024 12.18 12.30 11.91 12.25 539,083 +0.10(+0.82%)
Dec 02, 2024 11.96 12.40 11.96 12.15 658,543 +0.08(+0.66%)
Nov 29, 2024 12.15 12.43 11.94 12.07 589,858 +0.24(+2.03%)
Nov 27, 2024 12.04 12.30 11.78 11.83 224,681 -0.16(-1.33%)
Nov 26, 2024 11.67 12.40 11.67 11.99 419,716 -0.11(-0.91%)
Nov 25, 2024 12.16 12.25 12.03 12.10 854,315 +0.22(+1.85%)
Nov 22, 2024 12.20 12.20 11.49 11.88 505,915 -0.03(-0.25%)
Nov 21, 2024 12.21 12.26 11.73 11.91 593,735 +0.21(+1.79%)
Nov 20, 2024 11.81 12.08 11.40 11.70 932,485 -0.04(-0.34%)
Nov 19, 2024 11.78 11.96 11.67 11.74 579,638 -0.24(-2.00%)
Nov 18, 2024 11.93 12.34 11.62 11.98 415,163 +0.06(+0.50%)
Nov 15, 2024 12.15 12.40 11.87 11.92 763,361 -0.17(-1.41%)
Nov 14, 2024 11.91 12.27 11.55 12.09 2,589,007 +0.14(+1.17%)
Nov 13, 2024 11.92 12.20 11.64 11.95 310,472 -0.19(-1.57%)
Nov 12, 2024 12.06 12.53 11.88 12.14 244,925 -0.19(-1.54%)
Nov 11, 2024 12.55 12.55 11.99 12.33 383,885 -0.37(-2.91%)
Nov 08, 2024 12.44 12.95 12.44 12.70 175,524 -0.47(-3.57%)
Nov 07, 2024 13.01 13.39 12.63 13.17 257,175 +0.18(+1.39%)
Nov 06, 2024 12.71 13.24 12.10 12.99 148,839 +0.63(+5.10%)
Nov 05, 2024 12.40 12.69 12.12 12.36 498,084 +0.37(+3.09%)
Nov 04, 2024 12.08 12.44 11.72 11.99 1,078,806 -0.09(-0.75%)
Nov 01, 2024 12.05 12.41 11.69 12.08 349,985 +0.09(+0.75%)
Oct 31, 2024 12.10 12.58 11.85 11.99 495,205 -0.11(-0.91%)
Oct 30, 2024 12.08 12.25 12.08 12.10 492,593 +0.24(+2.02%)
Oct 29, 2024 11.76 11.95 11.70 11.86 1,264,695 -0.08(-0.67%)
Oct 28, 2024 12.30 12.33 11.83 11.94 610,939 +0.14(+1.19%)
Oct 25, 2024 11.52 12.18 11.51 11.80 217,308 -0.01(-0.08%)
Oct 24, 2024 11.67 11.84 11.55 11.81 807,168 +0.00(+0.00%)
Oct 23, 2024 12.04 12.10 11.56 11.81 296,217 -0.33(-2.72%)
Oct 22, 2024 12.02 12.40 11.85 12.14 254,100 -0.27(-2.18%)
Oct 21, 2024 12.91 12.91 12.15 12.41 255,246 -0.16(-1.27%)
Oct 18, 2024 12.40 12.89 12.35 12.57 231,558 +0.01(+0.08%)
Oct 17, 2024 12.60 12.68 12.17 12.56 1,941,577 +0.02(+0.16%)
Oct 16, 2024 12.47 12.75 12.20 12.54 632,807 -0.10(-0.79%)
Oct 15, 2024 12.68 12.99 12.58 12.64 782,086 -0.42(-3.22%)
Oct 14, 2024 12.83 13.47 12.83 13.06 312,441 -0.02(-0.15%)
Oct 11, 2024 12.98 13.45 12.88 13.08 327,471 -0.06(-0.46%)
Oct 10, 2024 13.02 13.30 13.02 13.14 368,876 -0.05(-0.38%)
Oct 09, 2024 13.40 13.40 12.79 13.19 1,171,441 -0.22(-1.64%)
Oct 08, 2024 13.51 13.52 12.89 13.41 480,466 -0.28(-2.05%)
Oct 07, 2024 13.86 13.64 13.64 13.69 668,504 -0.04(-0.29%)
Oct 04, 2024 13.58 13.75 13.58 13.73 714,283 +0.19(+1.40%)
Oct 03, 2024 13.84 13.84 13.26 13.54 435,309 -0.47(-3.35%)
Oct 02, 2024 14.39 14.41 13.80 14.01 170,447 +0.23(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.