Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
11.18
-0.15 (-1.32%)
Dec 23, 2024, 4:00 PM EST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 10.89 | 11.56 | 10.89 | 11.18 | 11.18 | -1.32% | 819,316 |
| Dec 20, 2024 | 11.10 | 11.60 | 10.93 | 11.33 | 11.33 | 0.98% | 728,776 |
| Dec 19, 2024 | 11.25 | 11.65 | 11.21 | 11.22 | 11.22 | -1.84% | 894,488 |
| Dec 18, 2024 | 11.51 | 12.00 | 11.35 | 11.43 | 11.43 | -2.31% | 565,562 |
| Dec 17, 2024 | 11.66 | 12.16 | 11.66 | 11.70 | 11.70 | -0.09% | 949,864 |
| Dec 16, 2024 | 11.86 | 12.10 | 11.62 | 11.71 | 11.71 | 0.77% | 1,641,221 |
| Dec 13, 2024 | 11.41 | 11.86 | 11.41 | 11.62 | 11.62 | -1.78% | 612,669 |
| Dec 12, 2024 | 11.95 | 12.36 | 11.83 | 11.83 | 11.83 | -2.07% | 656,236 |
| Dec 11, 2024 | 11.63 | 12.35 | 11.63 | 12.08 | 12.08 | - | 621,931 |
| Dec 10, 2024 | 12.33 | 12.40 | 11.80 | 12.08 | 12.08 | 0.08% | 515,081 |
| Dec 9, 2024 | 12.05 | 12.16 | 12.05 | 12.07 | 12.07 | -0.74% | 965,958 |
| Dec 6, 2024 | 11.97 | 12.20 | 11.74 | 12.16 | 12.16 | 1.33% | 412,286 |
| Dec 5, 2024 | 11.70 | 12.40 | 11.70 | 12.00 | 12.00 | -1.40% | 834,232 |
| Dec 4, 2024 | 12.08 | 12.40 | 11.75 | 12.17 | 12.17 | -0.65% | 294,957 |
| Dec 3, 2024 | 12.18 | 12.30 | 11.91 | 12.25 | 12.25 | 0.82% | 539,083 |
| Dec 2, 2024 | 11.96 | 12.40 | 11.96 | 12.15 | 12.15 | 0.66% | 658,543 |
| Nov 29, 2024 | 12.15 | 12.43 | 11.94 | 12.07 | 12.07 | 2.03% | 589,858 |
| Nov 27, 2024 | 12.04 | 12.30 | 11.78 | 11.83 | 11.83 | -1.33% | 224,681 |
| Nov 26, 2024 | 11.67 | 12.40 | 11.67 | 11.99 | 11.99 | -0.91% | 419,716 |
| Nov 25, 2024 | 12.25 | 12.25 | 12.03 | 12.10 | 12.10 | 1.85% | 854,315 |
| Nov 22, 2024 | 12.20 | 12.20 | 11.49 | 11.88 | 11.88 | -0.25% | 505,915 |
| Nov 21, 2024 | 12.21 | 12.26 | 11.73 | 11.91 | 11.91 | 1.79% | 593,735 |
| Nov 20, 2024 | 11.81 | 12.08 | 11.40 | 11.70 | 11.70 | -0.34% | 932,485 |
| Nov 19, 2024 | 11.86 | 11.96 | 11.67 | 11.74 | 11.74 | -2.00% | 579,638 |
| Nov 18, 2024 | 11.93 | 12.34 | 11.62 | 11.98 | 11.98 | 0.50% | 415,163 |
| Nov 15, 2024 | 12.16 | 12.40 | 11.87 | 11.92 | 11.92 | -1.41% | 763,361 |
| Nov 14, 2024 | 11.91 | 12.27 | 11.55 | 12.09 | 12.09 | 1.17% | 2,589,007 |
| Nov 13, 2024 | 11.92 | 12.20 | 11.64 | 11.95 | 11.95 | -1.57% | 310,472 |
| Nov 12, 2024 | 12.06 | 12.53 | 11.88 | 12.14 | 12.14 | -1.54% | 244,925 |
| Nov 11, 2024 | 12.55 | 12.55 | 11.99 | 12.33 | 12.33 | -2.91% | 383,885 |
| Nov 8, 2024 | 12.44 | 12.95 | 12.44 | 12.70 | 12.70 | -3.57% | 175,524 |
| Nov 7, 2024 | 13.01 | 13.39 | 12.63 | 13.17 | 13.17 | 1.39% | 257,175 |
| Nov 6, 2024 | 12.77 | 13.24 | 12.10 | 12.99 | 12.99 | 5.10% | 148,839 |
| Nov 5, 2024 | 12.41 | 12.69 | 12.12 | 12.36 | 12.36 | 3.09% | 498,084 |
| Nov 4, 2024 | 12.08 | 12.44 | 11.72 | 11.99 | 11.99 | -0.75% | 1,078,806 |
| Nov 1, 2024 | 12.05 | 12.41 | 11.69 | 12.08 | 12.08 | 0.75% | 349,985 |
| Oct 31, 2024 | 12.10 | 12.58 | 11.85 | 11.99 | 11.99 | -0.91% | 495,205 |
| Oct 30, 2024 | 12.08 | 12.25 | 12.08 | 12.10 | 12.10 | 2.02% | 492,593 |
| Oct 29, 2024 | 11.76 | 11.95 | 11.70 | 11.86 | 11.86 | -0.67% | 1,264,695 |
| Oct 28, 2024 | 12.31 | 12.33 | 11.83 | 11.94 | 11.94 | 1.19% | 610,939 |
| Oct 25, 2024 | 11.52 | 12.18 | 11.51 | 11.80 | 11.80 | -0.08% | 217,308 |
| Oct 24, 2024 | 11.67 | 11.84 | 11.55 | 11.81 | 11.81 | - | 807,168 |
| Oct 23, 2024 | 12.04 | 12.10 | 11.56 | 11.81 | 11.81 | -2.72% | 296,217 |
| Oct 22, 2024 | 12.02 | 12.40 | 11.85 | 12.14 | 12.14 | -2.18% | 254,100 |
| Oct 21, 2024 | 12.91 | 12.91 | 12.15 | 12.41 | 12.41 | -1.27% | 255,246 |
| Oct 18, 2024 | 12.40 | 12.89 | 12.35 | 12.57 | 12.57 | 0.08% | 231,558 |
| Oct 17, 2024 | 12.60 | 12.68 | 12.17 | 12.56 | 12.56 | 0.16% | 1,941,577 |
| Oct 16, 2024 | 12.48 | 12.75 | 12.20 | 12.54 | 12.54 | -0.79% | 632,807 |
| Oct 15, 2024 | 12.68 | 12.99 | 12.58 | 12.64 | 12.64 | -3.22% | 782,086 |
| Oct 14, 2024 | 12.83 | 13.47 | 12.83 | 13.06 | 13.06 | -0.15% | 312,441 |
| Oct 11, 2024 | 12.98 | 13.45 | 12.88 | 13.08 | 13.08 | -0.46% | 327,471 |
| Oct 10, 2024 | 13.02 | 13.30 | 13.02 | 13.14 | 13.14 | -0.38% | 368,876 |
| Oct 9, 2024 | 13.40 | 13.40 | 12.79 | 13.19 | 13.19 | -1.64% | 1,171,441 |
| Oct 8, 2024 | 13.51 | 13.52 | 12.89 | 13.41 | 13.41 | -2.05% | 480,466 |
| Oct 7, 2024 | 13.86 | 14.14 | 13.57 | 13.69 | 13.69 | -0.29% | 668,504 |
| Oct 4, 2024 | 13.58 | 13.75 | 13.58 | 13.73 | 13.73 | 1.40% | 714,283 |
| Oct 3, 2024 | 13.84 | 13.84 | 13.26 | 13.54 | 13.54 | -3.35% | 435,309 |
| Oct 2, 2024 | 14.39 | 14.41 | 13.80 | 14.01 | 14.01 | 1.67% | 170,447 |
| Oct 1, 2024 | 13.73 | 14.35 | 13.67 | 13.78 | 13.78 | -1.71% | 240,229 |
| Sep 30, 2024 | 14.51 | 14.51 | 13.92 | 14.02 | 14.02 | 1.67% | 786,411 |
| Sep 27, 2024 | 13.78 | 14.30 | 13.31 | 13.79 | 13.79 | 2.00% | 228,807 |
| Sep 26, 2024 | 13.69 | 13.75 | 13.13 | 13.52 | 13.52 | 3.52% | 640,373 |
| Sep 25, 2024 | 13.13 | 13.40 | 12.85 | 13.06 | 13.06 | 3.08% | 176,790 |
| Sep 24, 2024 | 12.50 | 13.01 | 12.50 | 12.67 | 12.67 | 0.24% | 775,857 |
| Sep 23, 2024 | 12.73 | 12.87 | 12.13 | 12.64 | 12.64 | 1.04% | 388,545 |
| Sep 20, 2024 | 12.94 | 12.94 | 12.45 | 12.51 | 12.51 | -1.18% | 163,639 |
| Sep 19, 2024 | 12.88 | 12.88 | 12.41 | 12.66 | 12.66 | 2.01% | 245,394 |
| Sep 18, 2024 | 12.42 | 12.79 | 12.04 | 12.41 | 12.41 | 0.49% | 223,488 |
| Sep 17, 2024 | 12.83 | 12.83 | 12.30 | 12.35 | 12.35 | 0.82% | 382,760 |
| Sep 16, 2024 | 12.28 | 12.45 | 12.10 | 12.25 | 12.25 | -0.08% | 1,830,332 |
| Sep 13, 2024 | 12.36 | 12.61 | 12.11 | 12.26 | 12.26 | 1.24% | 344,226 |
| Sep 12, 2024 | 11.91 | 12.40 | 11.91 | 12.11 | 12.11 | 1.68% | 761,311 |
| Sep 11, 2024 | 12.23 | 12.23 | 11.52 | 11.91 | 11.91 | 0.34% | 379,472 |
| Sep 10, 2024 | 11.82 | 11.95 | 11.70 | 11.87 | 11.87 | -1.17% | 600,857 |
| Sep 9, 2024 | 11.93 | 12.02 | 11.85 | 12.01 | 12.01 | 2.21% | 944,469 |
| Sep 6, 2024 | 12.03 | 12.30 | 11.73 | 11.75 | 11.75 | -6.15% | 676,583 |
| Sep 5, 2024 | 12.62 | 12.91 | 12.32 | 12.52 | 12.52 | 1.71% | 631,933 |
| Sep 4, 2024 | 12.68 | 12.68 | 12.00 | 12.31 | 12.31 | -0.24% | 2,234,520 |
| Sep 3, 2024 | 12.53 | 12.67 | 12.32 | 12.34 | 12.34 | -2.53% | 1,417,054 |
| Aug 30, 2024 | 12.76 | 12.88 | 12.62 | 12.66 | 12.66 | 0.56% | 438,449 |
| Aug 29, 2024 | 12.35 | 13.11 | 12.35 | 12.59 | 12.59 | -0.71% | 651,546 |
| Aug 28, 2024 | 13.10 | 13.14 | 12.48 | 12.68 | 12.68 | -1.78% | 250,046 |
| Aug 27, 2024 | 13.29 | 13.29 | 12.70 | 12.91 | 12.91 | 2.14% | 430,785 |
| Aug 26, 2024 | 13.15 | 13.20 | 12.63 | 12.64 | 12.64 | 0.96% | 483,839 |
| Aug 23, 2024 | 12.31 | 12.52 | 12.22 | 12.52 | 12.52 | 5.30% | 280,650 |
| Aug 22, 2024 | 11.80 | 12.30 | 11.80 | 11.89 | 11.89 | -1.82% | 780,490 |
| Aug 21, 2024 | 12.14 | 12.47 | 11.81 | 12.11 | 12.11 | -0.25% | 366,793 |
| Aug 20, 2024 | 12.20 | 12.25 | 12.12 | 12.14 | 12.14 | - | 381,444 |
| Aug 19, 2024 | 12.20 | 12.44 | 11.95 | 12.14 | 12.14 | 1.68% | 374,037 |
| Aug 16, 2024 | 12.09 | 12.31 | 11.74 | 11.94 | 11.94 | 1.79% | 258,762 |
| Aug 15, 2024 | 11.94 | 11.98 | 11.64 | 11.73 | 11.73 | -1.43% | 956,194 |
| Aug 14, 2024 | 12.40 | 12.40 | 11.86 | 11.90 | 11.90 | -0.75% | 256,584 |
| Aug 13, 2024 | 12.03 | 12.24 | 11.90 | 11.99 | 11.99 | 3.63% | 398,278 |
| Aug 12, 2024 | 11.56 | 11.92 | 11.24 | 11.57 | 11.57 | - | 811,590 |
| Aug 9, 2024 | 11.70 | 11.70 | 11.16 | 11.57 | 11.57 | -3.18% | 576,761 |
| Aug 8, 2024 | 11.78 | 12.02 | 11.63 | 11.95 | 11.95 | 4.64% | 4,193,381 |
| Aug 7, 2024 | 11.37 | 12.05 | 11.32 | 11.42 | 11.42 | -5.62% | 4,623,177 |
| Aug 6, 2024 | 11.95 | 12.54 | 11.82 | 12.10 | 12.10 | -4.42% | 1,493,613 |
| Aug 5, 2024 | 12.76 | 13.28 | 12.23 | 12.66 | 12.66 | -4.09% | 556,135 |
| Aug 2, 2024 | 13.26 | 13.40 | 13.03 | 13.20 | 13.20 | -3.51% | 943,038 |