Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	13.64	13.81	13.64	13.75	342,541	+0.07(+0.51%)
May 30, 2024	13.33	14.16	13.33	13.68	545,441	+0.25(+1.86%)
May 29, 2024	13.53	13.53	13.43	13.43	268,478	-0.30(-2.18%)
May 28, 2024	13.78	13.79	13.55	13.73	276,378	+0.03(+0.22%)
May 24, 2024	13.59	13.70	13.59	13.70	160,452	+0.05(+0.37%)
May 23, 2024	14.05	14.05	13.61	13.65	570,412	-0.13(-0.94%)
May 22, 2024	13.67	13.87	13.67	13.78	379,981	-0.05(-0.36%)
May 21, 2024	13.76	13.88	13.76	13.83	227,106	-0.16(-1.14%)
May 20, 2024	13.99	14.02	13.95	13.99	297,783	+0.13(+0.94%)
May 17, 2024	13.78	13.88	13.78	13.86	189,270	+0.09(+0.65%)
May 16, 2024	13.85	13.87	13.77	13.77	150,809	-0.13(-0.94%)
May 15, 2024	13.84	14.16	13.83	13.90	155,061	-0.21(-1.49%)
May 14, 2024	13.67	14.16	13.67	14.11	213,434	-0.15(-1.05%)
May 13, 2024	14.35	14.35	13.99	14.26	367,533	+0.27(+1.93%)
May 10, 2024	13.94	13.99	13.90	13.99	188,303	+0.24(+1.75%)
May 09, 2024	13.90	13.90	13.70	13.75	327,328	+0.03(+0.22%)
May 08, 2024	13.54	13.75	13.54	13.72	104,450	-0.33(-2.35%)
May 07, 2024	14.09	14.10	14.05	14.05	201,266	-0.33(-2.29%)
May 06, 2024	14.56	14.91	14.21	14.38	191,216	+0.03(+0.21%)
May 03, 2024	14.38	14.39	14.13	14.35	129,676	+0.17(+1.20%)
May 02, 2024	14.18	14.28	14.15	14.18	239,240	+0.32(+2.31%)
May 01, 2024	13.89	14.01	13.85	13.86	187,476	+0.07(+0.51%)
Apr 30, 2024	13.50	13.93	13.50	13.79	600,970	-0.25(-1.78%)
Apr 29, 2024	13.90	14.11	13.85	14.04	601,097	+0.16(+1.15%)
Apr 26, 2024	13.60	13.97	13.50	13.88	1,437,587	+0.02(+0.14%)
Apr 25, 2024	13.79	13.90	13.79	13.86	694,517	-0.06(-0.43%)
Apr 24, 2024	13.53	14.11	13.53	13.92	193,829	-0.21(-1.49%)
Apr 23, 2024	14.12	14.20	13.70	14.13	234,941	+0.07(+0.50%)
Apr 22, 2024	14.07	14.08	14.02	14.06	553,549	+0.30(+2.18%)
Apr 19, 2024	13.84	13.84	13.71	13.76	269,538	-0.02(-0.15%)
Apr 18, 2024	13.36	13.88	13.36	13.78	474,486	+0.14(+1.06%)
Apr 17, 2024	13.54	13.64	13.48	13.64	500,387	-0.15(-1.12%)
Apr 16, 2024	13.74	13.83	13.73	13.79	611,876	+0.08(+0.58%)
Apr 15, 2024	13.86	13.86	13.50	13.71	415,760	-0.16(-1.15%)
Apr 12, 2024	13.96	13.97	13.86	13.87	239,438	-0.12(-0.86%)
Apr 11, 2024	14.00	14.07	13.93	13.99	453,542	+0.21(+1.52%)
Apr 10, 2024	14.21	14.21	13.77	13.78	281,917	-0.68(-4.70%)
Apr 09, 2024	14.50	14.53	14.45	14.46	239,130	-0.03(-0.21%)
Apr 08, 2024	14.42	14.50	14.41	14.49	292,724	-0.02(-0.14%)
Apr 05, 2024	14.56	14.57	14.50	14.51	327,108	-0.07(-0.48%)
Apr 04, 2024	14.60	14.60	14.46	14.58	218,218	-0.04(-0.27%)
Apr 03, 2024	14.56	14.65	14.54	14.62	374,014	+0.00(+0.00%)
Apr 02, 2024	14.27	14.64	14.27	14.62	135,167	-0.04(-0.27%)
Apr 01, 2024	14.68	14.90	14.27	14.66	207,812	-0.10(-0.68%)
Mar 28, 2024	14.76	14.80	14.40	14.76	207,603	-0.13(-0.87%)
Mar 27, 2024	14.96	15.04	14.80	14.89	210,330	-0.07(-0.47%)
Mar 26, 2024	15.40	15.40	14.96	14.96	207,562	+0.10(+0.67%)
Mar 25, 2024	14.80	14.90	14.80	14.86	276,863	-0.20(-1.33%)
Mar 22, 2024	15.02	15.15	15.02	15.06	221,565	+0.10(+0.67%)
Mar 21, 2024	14.93	15.02	14.93	14.96	103,913	-0.37(-2.41%)
Mar 20, 2024	14.92	15.38	14.92	15.33	83,900	+0.05(+0.33%)
Mar 19, 2024	14.81	15.31	14.81	15.28	254,362	+0.07(+0.46%)
Mar 18, 2024	15.12	15.31	15.12	15.21	172,284	+0.10(+0.66%)
Mar 15, 2024	15.34	15.68	14.77	15.11	115,678	+0.14(+0.94%)
Mar 14, 2024	14.85	15.04	14.85	14.97	100,907	-0.02(-0.17%)
Mar 13, 2024	15.43	15.43	14.95	14.99	299,914	-0.30(-1.99%)
Mar 12, 2024	15.07	15.30	15.07	15.30	82,429	-0.09(-0.59%)
Mar 11, 2024	14.95	15.50	14.95	15.39	82,689	-0.23(-1.47%)
Mar 08, 2024	15.51	15.79	15.51	15.62	77,274	+0.01(+0.06%)
Mar 07, 2024	15.61	15.64	15.13	15.61	125,975	+0.43(+2.83%)
Mar 06, 2024	15.03	15.25	15.01	15.18	176,638	+0.25(+1.67%)
Mar 05, 2024	14.47	15.37	14.47	14.93	137,140	-0.07(-0.47%)
Mar 04, 2024	15.13	15.27	14.95	15.00	128,923	-0.09(-0.60%)
Mar 01, 2024	14.69	15.18	14.69	15.09	482,067	+0.00(+0.00%)
Feb 29, 2024	14.66	15.57	14.66	15.09	479,621	+0.04(+0.27%)
Feb 28, 2024	15.01	15.19	15.01	15.05	85,500	-0.02(-0.13%)
Feb 27, 2024	15.05	15.07	15.02	15.07	92,519	+0.00(+0.01%)
Feb 26, 2024	15.25	15.33	15.05	15.07	100,001	-0.26(-1.70%)
Feb 23, 2024	15.76	15.95	15.32	15.33	93,621	+0.00(+0.00%)
Feb 22, 2024	15.29	15.33	15.12	15.33	126,908	-0.10(-0.65%)
Feb 21, 2024	15.44	15.54	15.42	15.43	177,901	+0.09(+0.59%)
Feb 20, 2024	14.79	15.40	14.79	15.34	131,139	+0.18(+1.19%)
Feb 16, 2024	15.85	15.85	14.79	15.16	81,883	+0.13(+0.86%)
Feb 15, 2024	14.44	15.06	14.44	15.03	118,179	-0.02(-0.13%)
Feb 14, 2024	14.62	15.08	14.62	15.05	153,172	+0.10(+0.67%)
Feb 13, 2024	15.04	15.08	14.61	14.95	115,286	-0.04(-0.27%)
Feb 12, 2024	14.75	14.99	14.75	14.99	123,960	+0.05(+0.33%)
Feb 09, 2024	14.80	15.00	14.80	14.94	338,180	-0.08(-0.53%)
Feb 08, 2024	15.15	15.15	15.02	15.02	98,303	-0.43(-2.78%)
Feb 07, 2024	15.40	15.51	15.40	15.45	171,533	-0.28(-1.78%)
Feb 06, 2024	15.84	15.98	15.73	15.73	184,610	-0.44(-2.72%)
Feb 05, 2024	16.16	16.17	16.03	16.17	98,477	-0.30(-1.82%)
Feb 02, 2024	16.23	16.53	16.11	16.47	77,479	-0.19(-1.14%)
Feb 01, 2024	16.38	16.69	16.38	16.66	68,020	+0.17(+1.03%)
Jan 31, 2024	16.09	16.66	16.09	16.49	154,914	+0.01(+0.06%)
Jan 30, 2024	16.50	16.52	16.44	16.48	125,910	-0.13(-0.78%)
Jan 29, 2024	16.30	16.63	16.30	16.61	85,648	+0.13(+0.79%)
Jan 26, 2024	16.44	16.49	16.41	16.48	54,025	-0.09(-0.54%)
Jan 25, 2024	16.55	16.60	16.48	16.57	67,103	-0.05(-0.30%)
Jan 24, 2024	16.47	16.71	16.47	16.62	70,966	-0.14(-0.84%)
Jan 23, 2024	16.80	16.80	16.70	16.76	81,441	-0.26(-1.53%)
Jan 22, 2024	17.10	17.15	16.78	17.02	267,663	+0.10(+0.59%)
Jan 19, 2024	16.75	16.92	16.75	16.92	135,488	+0.04(+0.24%)
Jan 18, 2024	16.88	16.88	16.81	16.88	103,083	+0.16(+0.96%)
Jan 17, 2024	16.65	16.72	16.61	16.72	117,441	-0.15(-0.89%)
Jan 16, 2024	16.97	16.99	16.82	16.87	97,787	-0.06(-0.35%)
Jan 12, 2024	16.80	16.95	16.80	16.93	94,216	+0.34(+2.05%)
Jan 11, 2024	16.05	16.64	16.03	16.59	108,346	+0.44(+2.72%)
Jan 10, 2024	16.22	16.22	16.09	16.15	112,751	+0.31(+1.96%)
Jan 09, 2024	15.93	15.93	15.84	15.84	168,648	-0.16(-1.00%)
Jan 08, 2024	15.92	16.00	15.25	16.00	62,057	+0.15(+0.95%)
Jan 05, 2024	15.84	15.99	15.57	15.85	68,253	+0.17(+1.08%)
Jan 04, 2024	15.71	15.75	15.55	15.68	123,194	+0.06(+0.37%)
Jan 03, 2024	15.51	15.63	15.51	15.62	91,656	-0.09(-0.59%)
Jan 02, 2024	15.45	15.75	15.45	15.71	63,715	-0.04(-0.22%)
Dec 29, 2023	15.78	15.83	15.75	15.75	47,834	-0.01(-0.06%)
Dec 28, 2023	15.51	15.92	15.51	15.76	50,922	+0.07(+0.45%)
Dec 27, 2023	15.09	15.70	15.09	15.69	51,459	+0.14(+0.90%)
Dec 26, 2023	15.59	15.60	15.54	15.55	60,916	+0.04(+0.26%)
Dec 22, 2023	15.55	15.58	15.51	15.51	66,402	+0.01(+0.06%)
Dec 21, 2023	15.40	16.01	14.85	15.50	93,504	+0.23(+1.51%)
Dec 20, 2023	15.26	15.39	15.26	15.27	105,083	-0.09(-0.59%)
Dec 19, 2023	15.36	15.45	15.36	15.36	95,796	-0.08(-0.51%)
Dec 18, 2023	15.30	15.46	15.25	15.44	112,733	-0.04(-0.27%)
Dec 15, 2023	15.58	15.72	15.48	15.48	75,827	-0.29(-1.84%)
Dec 14, 2023	15.77	15.80	15.63	15.77	48,481	-0.06(-0.38%)
Dec 13, 2023	14.97	15.83	14.97	15.83	107,562	+0.23(+1.47%)
Dec 12, 2023	15.54	15.60	15.49	15.60	196,748	+0.11(+0.71%)
Dec 11, 2023	15.42	15.49	15.27	15.49	90,863	-0.15(-0.96%)
Dec 08, 2023	15.67	15.72	15.59	15.64	72,376	-0.32(-2.01%)
Dec 07, 2023	15.78	16.00	15.77	15.96	75,773	+0.24(+1.53%)
Dec 06, 2023	15.65	15.81	15.64	15.72	107,926	+0.17(+1.09%)
Dec 05, 2023	15.54	15.63	15.54	15.55	98,257	+0.06(+0.39%)
Dec 04, 2023	15.51	15.61	15.10	15.49	104,686	-0.10(-0.64%)
Dec 01, 2023	15.39	15.63	15.39	15.59	76,290	+0.00(+0.00%)
Nov 30, 2023	15.40	15.59	15.40	15.59	87,608	-0.04(-0.26%)
Nov 29, 2023	15.20	15.72	15.20	15.63	50,433	+0.12(+0.77%)
Nov 28, 2023	15.57	15.70	15.45	15.51	167,989	-0.07(-0.45%)
Nov 27, 2023	15.51	15.61	15.51	15.58	72,183	+0.08(+0.52%)
Nov 24, 2023	15.37	16.00	15.37	15.50	54,432	+0.00(+0.00%)
Nov 22, 2023	15.53	15.54	15.49	15.50	66,650	+0.06(+0.39%)
Nov 21, 2023	15.08	15.54	15.08	15.44	44,729	-0.05(-0.32%)
Nov 20, 2023	15.39	15.49	15.39	15.49	69,647	-0.01(-0.06%)
Nov 17, 2023	15.59	15.64	15.42	15.50	69,668	+0.38(+2.51%)
Nov 16, 2023	14.86	15.21	14.86	15.12	69,007	-0.16(-1.05%)
Nov 15, 2023	15.13	15.40	15.13	15.28	59,356	-0.33(-2.11%)
Nov 14, 2023	15.53	15.64	15.29	15.61	61,564	+0.30(+1.96%)
Nov 13, 2023	15.04	15.37	15.04	15.31	81,580	+0.00(+0.00%)
Nov 10, 2023	14.73	15.31	14.73	15.31	118,924	+0.24(+1.59%)
Nov 09, 2023	15.18	15.22	15.06	15.07	111,730	-0.05(-0.33%)
Nov 08, 2023	15.13	15.15	15.07	15.12	91,960	-0.16(-1.05%)
Nov 07, 2023	15.23	15.28	15.20	15.28	59,324	-0.27(-1.74%)
Nov 06, 2023	15.40	15.59	15.40	15.55	100,308	+0.28(+1.83%)
Nov 03, 2023	14.52	15.56	14.52	15.27	146,825	+0.16(+1.06%)
Nov 02, 2023	14.91	15.42	14.91	15.11	123,761	+0.13(+0.87%)
Nov 01, 2023	14.51	15.03	14.51	14.98	73,834	+0.00(+0.00%)
Oct 31, 2023	14.92	15.01	14.90	14.98	290,894	+0.21(+1.42%)
Oct 30, 2023	14.34	14.82	14.34	14.77	121,800	-0.05(-0.34%)
Oct 27, 2023	15.28	15.28	14.37	14.82	155,070	+0.04(+0.27%)
Oct 26, 2023	15.10	15.10	14.78	14.78	89,002	-0.13(-0.87%)
Oct 25, 2023	14.52	14.99	14.52	14.91	83,606	+0.04(+0.27%)
Oct 24, 2023	14.68	14.90	14.68	14.87	185,426	+0.01(+0.07%)
Oct 23, 2023	14.81	14.93	14.80	14.86	140,726	+0.07(+0.47%)
Oct 20, 2023	14.35	15.00	14.35	14.79	130,275	-0.20(-1.31%)
Oct 19, 2023	15.02	15.08	14.97	14.99	217,008	+0.11(+0.71%)
Oct 18, 2023	14.87	15.36	14.84	14.88	133,815	-0.09(-0.63%)
Oct 17, 2023	14.95	15.02	14.89	14.97	182,095	+0.03(+0.23%)
Oct 16, 2023	14.43	14.94	14.86	14.94	187,955	-0.08(-0.53%)
Oct 13, 2023	15.10	15.12	15.02	15.02	162,023	+0.01(+0.04%)
Oct 12, 2023	15.15	15.18	15.00	15.01	179,339	-0.40(-2.57%)
Oct 11, 2023	15.26	15.55	15.26	15.41	117,618	+0.06(+0.42%)
Oct 10, 2023	15.30	15.37	15.30	15.35	99,167	+0.21(+1.35%)
Oct 09, 2023	15.12	15.18	14.99	15.14	148,198	+0.05(+0.33%)
Oct 06, 2023	15.03	15.13	14.93	15.09	191,799	-0.07(-0.46%)
Oct 05, 2023	14.57	15.23	14.57	15.16	127,553	+0.29(+1.95%)
Oct 04, 2023	14.90	14.90	14.80	14.87	167,411	+0.00(+0.00%)
Oct 03, 2023	14.76	14.87	14.76	14.87	144,819	-0.11(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kddi Cp ADR (OP: KDDIY )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Kddi Cp ADR (OP: KDDIY )

Historical Prices

Sections

Services

Malvern Daily Record