Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 38.46 | 0.00 | 0.00% | 38.46 | 38.46 | 38.46 | 0.00 |
| Jun 27 2024 | 38.46 | -0.21 | -0.54% | 38.46 | 38.46 | 38.46 | 9 |
| Jun 26 2024 | 38.67 | 0.00 | 0.00% | 38.67 | 38.67 | 38.67 | 0.00 |
| Jun 25 2024 | 38.67 | 0.00 | 0.00% | 38.67 | 38.67 | 38.67 | 0.00 |
| Jun 24 2024 | 38.67 | 0.03 | 0.08% | 38.67 | 38.67 | 38.67 | 1 |
| Jun 21 2024 | 38.64 | 0.00 | 0.00% | 38.64 | 38.64 | 38.64 | 0.00 |
| Jun 20 2024 | 38.64 | -0.58 | -1.48% | 38.64 | 38.64 | 38.64 | 50 |
| Jun 19 2024 | 39.22 | 0.00 | 0.00% | 39.22 | 39.22 | 39.22 | 0.00 |
| Jun 18 2024 | 39.22 | -0.03 | -0.08% | 39.22 | 39.22 | 39.22 | 5 |
| Jun 17 2024 | 39.25 | -0.50 | -1.26% | 40.62 | 40.62 | 39.25 | 17 |
| Jun 14 2024 | 39.75 | 0.00 | 0.00% | 39.75 | 39.75 | 39.75 | 0.00 |
| Jun 13 2024 | 39.75 | -0.17 | -0.43% | 38.71 | 40.82 | 38.71 | 2,096 |
| Jun 12 2024 | 39.92 | -0.75 | -1.84% | 39.92 | 39.92 | 39.92 | 6 |
| Jun 11 2024 | 40.67 | 0.00 | 0.00% | 40.67 | 40.67 | 40.67 | 0.00 |
| Jun 10 2024 | 40.67 | -1.31 | -3.12% | 40.69 | 40.69 | 39.42 | 271 |
| Jun 07 2024 | 41.98 | 0.45 | 1.08% | 41.97 | 41.98 | 40.74 | 48 |
| Jun 06 2024 | 41.53 | 0.00 | 0.00% | 41.53 | 41.53 | 41.53 | 0.00 |
| Jun 05 2024 | 41.53 | 0.18 | 0.44% | 41.53 | 41.53 | 41.53 | 2 |
| Jun 04 2024 | 41.35 | -0.23 | -0.55% | 41.04 | 41.50 | 40.51 | 135 |
| Jun 03 2024 | 41.58 | 0.54 | 1.32% | 41.58 | 41.58 | 41.58 | 6 |
| May 31 2024 | 41.04 | 0.12 | 0.29% | 39.80 | 41.04 | 39.80 | 164 |
| May 30 2024 | 40.92 | 1.08 | 2.71% | 40.89 | 40.92 | 40.89 | 150 |
| May 29 2024 | 39.84 | -0.45 | -1.12% | 39.79 | 39.88 | 39.79 | 42 |
| May 28 2024 | 40.29 | 0.31 | 0.78% | 40.27 | 40.29 | 40.27 | 46 |
| May 27 2024 | 39.98 | 0.00 | 0.00% | 39.98 | 39.98 | 39.98 | 0.00 |
| May 24 2024 | 39.98 | -0.89 | -2.18% | 39.98 | 39.98 | 39.98 | 10 |
| May 23 2024 | 40.87 | 0.00 | 0.00% | 40.87 | 40.87 | 40.87 | 0.00 |
| May 22 2024 | 40.87 | 0.00 | 0.00% | 40.87 | 40.87 | 40.87 | 0.00 |
| May 21 2024 | 40.87 | 0.00 | 0.00% | 40.87 | 40.87 | 40.87 | 0.00 |
| May 20 2024 | 40.87 | 0.00 | 0.00% | 40.87 | 40.87 | 40.87 | 0.00 |
| May 17 2024 | 40.87 | 0.00 | 0.00% | 40.87 | 40.87 | 40.87 | 0.00 |
| May 16 2024 | 40.87 | -0.22 | -0.54% | 41.32 | 41.32 | 40.87 | 28 |
| May 15 2024 | 41.09 | -0.92 | -2.19% | 41.09 | 41.09 | 41.09 | 13 |
| May 14 2024 | 42.01 | 0.00 | 0.00% | 42.01 | 42.01 | 42.01 | 0.00 |
| May 13 2024 | 42.01 | 0.00 | 0.00% | 42.01 | 42.01 | 42.01 | 0.00 |
| May 10 2024 | 42.01 | 2.80 | 7.14% | 42.01 | 42.01 | 42.01 | 30 |
| May 09 2024 | 39.21 | 0.12 | 0.31% | 40.20 | 40.20 | 39.21 | 71 |
| May 08 2024 | 39.09 | -0.89 | -2.23% | 38.81 | 39.10 | 38.81 | 214 |
| May 07 2024 | 39.98 | -0.01 | -0.03% | 39.99 | 39.99 | 39.98 | 4 |
| May 06 2024 | 39.99 | 1.24 | 3.20% | 38.83 | 39.99 | 38.83 | 51 |
| May 03 2024 | 38.75 | 0.00 | 0.00% | 38.75 | 38.75 | 38.75 | 0.00 |
| May 02 2024 | 38.75 | 0.47 | 1.23% | 39.86 | 39.86 | 38.75 | 7 |
| Apr 30 2024 | 38.28 | 0.09 | 0.24% | 38.28 | 38.28 | 38.28 | 110 |
| Apr 29 2024 | 38.19 | 0.00 | 0.00% | 38.19 | 38.19 | 38.19 | 0.00 |
| Apr 26 2024 | 38.19 | 0.37 | 0.98% | 38.72 | 38.72 | 38.19 | 167 |
| Apr 25 2024 | 37.82 | -1.30 | -3.32% | 37.82 | 37.82 | 37.82 | 1 |
| Apr 24 2024 | 39.12 | -0.47 | -1.19% | 39.12 | 39.12 | 39.12 | 15 |
| Apr 23 2024 | 39.59 | 0.92 | 2.38% | 39.53 | 39.59 | 39.11 | 95 |
| Apr 22 2024 | 38.67 | 1.81 | 4.91% | 38.57 | 39.00 | 38.57 | 811 |
| Apr 19 2024 | 36.86 | 0.00 | 0.00% | 36.86 | 36.86 | 36.86 | 0.00 |
| Apr 18 2024 | 36.86 | -1.74 | -4.51% | 36.86 | 36.86 | 36.86 | 2 |
| Apr 17 2024 | 38.60 | 0.00 | 0.00% | 38.60 | 38.60 | 38.60 | 0.00 |
| Apr 16 2024 | 38.60 | 0.00 | 0.00% | 38.60 | 38.60 | 38.60 | 0.00 |
| Apr 15 2024 | 38.60 | 0.76 | 2.01% | 38.67 | 38.67 | 38.60 | 30 |
| Apr 12 2024 | 37.84 | 0.84 | 2.27% | 37.84 | 37.84 | 37.84 | 20 |
| Apr 11 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| Apr 10 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 0.00 |
| Apr 09 2024 | 37.00 | -0.33 | -0.88% | 37.00 | 37.00 | 37.00 | 32 |
| Apr 08 2024 | 37.33 | -0.79 | -2.07% | 37.65 | 37.97 | 36.75 | 680 |
| Apr 05 2024 | 38.12 | 2.06 | 5.71% | 37.97 | 38.56 | 37.97 | 192 |
| Apr 04 2024 | 36.06 | 0.00 | 0.00% | 36.06 | 36.06 | 36.06 | 0.00 |
| Apr 03 2024 | 36.06 | -0.15 | -0.41% | 36.07 | 36.07 | 36.06 | 276 |
| Apr 02 2024 | 36.21 | 2.06 | 6.03% | 36.21 | 36.21 | 36.21 | 5 |
