Komatsu Ltd (OP: KMTUF )
29.01
-0.54
(-1.82%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2022 | 21.12 | 3,284 | +0.21(+1.03%) | |||
| Aug 22, 2022 | 20.91 | 9 | -0.35(-1.65%) | |||
| Aug 18, 2022 | 21.26 | 13 | -0.29(-1.35%) | |||
| Aug 17, 2022 | 21.63 | 21.63 | 21.55 | 21.55 | 7,980 | -0.45(-2.05%) |
| Aug 15, 2022 | 22.00 | 68 | +0.39(+1.83%) | |||
| Aug 10, 2022 | 21.61 | 0 | +0.43(+2.01%) | |||
| Aug 09, 2022 | 20.70 | 21.18 | 20.70 | 21.18 | 842 | -0.32(-1.49%) |
| Aug 08, 2022 | 21.75 | 21.75 | 21.50 | 21.50 | 214 | +0.60(+2.87%) |
| Aug 04, 2022 | 20.90 | 2,300 | -0.44(-2.04%) | |||
| Aug 03, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 177 | -1.36(-6.01%) |
| Jul 29, 2022 | 22.70 | 55 | +0.40(+1.79%) | |||
| Jul 27, 2022 | 22.30 | 122 | +0.81(+3.77%) | |||
| Jul 22, 2022 | 21.49 | 29 | -0.14(-0.65%) | |||
| Jul 21, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 248 | -0.07(-0.32%) |
| Jul 20, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 263 | +0.53(+2.49%) |
| Jul 19, 2022 | 20.78 | 21.23 | 20.78 | 21.17 | 205,182 | +0.07(+0.34%) |
| Jul 18, 2022 | 20.87 | 21.62 | 20.87 | 21.10 | 732 | +0.15(+0.72%) |
| Jul 15, 2022 | 21.25 | 21.25 | 20.95 | 20.95 | 739 | +0.62(+3.05%) |
| Jul 14, 2022 | 20.37 | 20.37 | 20.33 | 20.33 | 976 | -0.45(-2.17%) |
| Jul 13, 2022 | 20.68 | 20.78 | 20.68 | 20.78 | 333 | -0.30(-1.42%) |
| Jul 12, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 81,057 | -0.08(-0.38%) |
| Jul 06, 2022 | 21.16 | 12 | -0.82(-3.73%) | |||
| Jul 05, 2022 | 22.23 | 22.23 | 21.54 | 21.98 | 394 | -0.09(-0.43%) |
| Jun 30, 2022 | 22.07 | 25 | +0.02(+0.07%) | |||
| Jun 27, 2022 | 22.06 | 2,309 | -0.64(-2.82%) | |||
| Jun 22, 2022 | 22.70 | 51 | -1.46(-6.04%) | |||
| Jun 16, 2022 | 24.16 | 27 | -1.04(-4.13%) | |||
| Jun 13, 2022 | 25.20 | 4 | -0.95(-3.63%) | |||
| Jun 09, 2022 | 26.15 | 5 | +0.55(+2.15%) | |||
| Jun 01, 2022 | 25.60 | 140 | +0.40(+1.59%) | |||
| May 27, 2022 | 25.20 | 41 | +0.48(+1.94%) | |||
| May 26, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 163 | -0.30(-1.20%) |
| May 25, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 104 | +0.43(+1.75%) |
| May 20, 2022 | 24.59 | 7,119 | +0.49(+2.03%) | |||
| May 18, 2022 | 24.10 | 10 | +0.28(+1.18%) | |||
| May 16, 2022 | 23.82 | 95 | +0.37(+1.58%) | |||
| May 10, 2022 | 23.45 | 58 | +0.23(+0.97%) | |||
| May 09, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 219 | -1.71(-6.84%) |
| May 06, 2022 | 24.37 | 24.93 | 24.37 | 24.93 | 875 | +2.23(+9.82%) |
| Apr 28, 2022 | 22.70 | 41 | +0.39(+1.76%) | |||
| Apr 25, 2022 | 22.31 | 30,941 | -0.49(-2.16%) | |||
| Apr 22, 2022 | 22.99 | 22.99 | 22.80 | 22.80 | 913 | -0.61(-2.61%) |
| Apr 21, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 218 | +0.14(+0.60%) |
| Apr 14, 2022 | 23.27 | 20 | +0.29(+1.26%) | |||
| Apr 13, 2022 | 23.18 | 23.18 | 22.98 | 22.98 | 674 | +0.58(+2.59%) |
| Apr 12, 2022 | 22.43 | 22.43 | 22.07 | 22.40 | 39,772 | -1.48(-6.19%) |
| Apr 11, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 1,166 | +0.56(+2.40%) |
| Apr 08, 2022 | 23.20 | 23.32 | 23.20 | 23.32 | 10,360 | +0.47(+2.05%) |
| Apr 07, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | -0.23(-1.00%) |
| Apr 06, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 100 | -0.65(-2.74%) |
| Apr 05, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 400 | -0.35(-1.46%) |
| Mar 30, 2022 | 24.08 | 0 | -1.21(-4.78%) | |||
| Mar 29, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 100 | +1.10(+4.55%) |
| Mar 22, 2022 | 24.19 | 10 | +1.01(+4.36%) | |||
| Mar 16, 2022 | 23.18 | 0 | +0.63(+2.79%) | |||
| Mar 09, 2022 | 22.55 | 0 | +0.09(+0.40%) | |||
| Mar 08, 2022 | 21.78 | 22.46 | 21.78 | 22.46 | 550 | -0.23(-1.01%) |
| Mar 07, 2022 | 22.69 | 23.00 | 22.63 | 22.69 | 2,456 | +0.29(+1.29%) |
| Mar 02, 2022 | 22.40 | 0 | -0.90(-3.86%) | |||
| Feb 25, 2022 | 23.30 | 105 | +0.50(+2.19%) | |||
| Feb 24, 2022 | 22.60 | 23.12 | 22.60 | 22.80 | 36,564 | +0.18(+0.80%) |
| Feb 22, 2022 | 22.62 | 5 | -0.92(-3.91%) | |||
| Feb 16, 2022 | 23.54 | 0 | -0.17(-0.72%) | |||
| Feb 15, 2022 | 23.71 | 23.71 | 23.11 | 23.71 | 1,516 | -1.03(-4.16%) |
| Feb 09, 2022 | 24.74 | 10,820 | +0.97(+4.08%) | |||
| Feb 07, 2022 | 23.77 | 0 | -0.32(-1.33%) | |||
| Feb 04, 2022 | 25.00 | 25.00 | 24.09 | 24.09 | 500 | -0.01(-0.04%) |
| Feb 02, 2022 | 24.50 | 24.50 | 24.10 | 24.10 | 61,020 | +0.11(+0.46%) |
| Feb 01, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 85,210 | -1.77(-6.87%) |
| Jan 31, 2022 | 24.74 | 25.76 | 24.74 | 25.76 | 13,212 | +1.82(+7.58%) |
| Jan 27, 2022 | 23.94 | 0 | -0.31(-1.26%) | |||
| Jan 26, 2022 | 24.25 | 24.25 | 24.23 | 24.25 | 496 | -1.61(-6.23%) |
| Jan 20, 2022 | 25.86 | 0 | -0.28(-1.07%) | |||
| Jan 14, 2022 | 26.14 | 3 | +0.82(+3.23%) | |||
| Jan 12, 2022 | 25.32 | 0 | +0.12(+0.49%) | |||
| Jan 06, 2022 | 25.20 | 25.20 | 25.20 | 10 | -0.14(-0.55%) | |
| Jan 05, 2022 | 24.24 | 25.34 | 24.24 | 25.34 | 36,813 | +1.75(+7.42%) |
| Jan 04, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.81(+3.56%) |
| Dec 31, 2021 | 22.78 | 22.78 | 22.78 | 114 | -1.25(-5.20%) | |
| Dec 29, 2021 | 24.03 | 24.03 | 24.03 | 0 | +0.53(+2.26%) | |
| Dec 28, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 | -0.65(-2.69%) |
| Dec 23, 2021 | 24.15 | 24.15 | 24.15 | 45 | +0.43(+1.82%) | |
| Dec 22, 2021 | 23.72 | 23.72 | 23.72 | 23.72 | 455 | +0.92(+4.03%) |
| Dec 20, 2021 | 22.80 | 22.80 | 22.80 | 110 | -0.25(-1.08%) | |
| Dec 15, 2021 | 23.05 | 23.05 | 23.05 | 0 | -0.04(-0.19%) | |
| Dec 14, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 100 | -0.41(-1.72%) |
| Dec 10, 2021 | 23.50 | 23.50 | 23.50 | 1 | -0.50(-2.08%) | |
| Dec 06, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) | |
| Dec 03, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 115 | +0.52(+2.26%) |
| Dec 01, 2021 | 22.98 | 22.98 | 22.98 | 50 | +0.24(+1.06%) | |
| Nov 30, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 130 | -0.05(-0.22%) |
| Nov 29, 2021 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | -1.19(-4.96%) |
| Nov 26, 2021 | 23.98 | 24.45 | 23.98 | 23.98 | 1,150 | -1.00(-4.00%) |
| Nov 24, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 210 | -1.05(-4.03%) |
| Nov 22, 2021 | 26.03 | 26.03 | 26.03 | 20 | +0.58(+2.28%) | |
| Nov 19, 2021 | 25.30 | 25.50 | 25.30 | 25.45 | 1,388 | -0.75(-2.86%) |
| Nov 18, 2021 | 25.32 | 26.33 | 25.32 | 26.20 | 2,100 | +0.27(+1.04%) |
| Nov 17, 2021 | 25.93 | 25.93 | 25.93 | 25.93 | 122 | +0.01(+0.03%) |
| Nov 16, 2021 | 25.92 | 25.92 | 25.92 | 25.92 | 338 | -0.84(-3.15%) |
| Nov 15, 2021 | 26.49 | 27.06 | 26.49 | 26.77 | 390 | -0.05(-0.18%) |
| Nov 12, 2021 | 27.59 | 27.59 | 26.81 | 26.81 | 488 | -0.90(-3.24%) |
| Nov 09, 2021 | 27.71 | 27.71 | 27.71 | 27.71 | 36,615 | +0.91(+3.40%) |
| Nov 03, 2021 | 26.80 | 26.80 | 26.80 | 49 | +0.36(+1.36%) | |
| Oct 29, 2021 | 26.44 | 26.44 | 26.44 | 0 | +0.10(+0.38%) | |
| Oct 28, 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 230 | +0.34(+1.31%) |
| Oct 27, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 35,300 | +0.81(+3.22%) |
| Oct 25, 2021 | 25.19 | 25.19 | 25.19 | 22 | -0.21(-0.83%) | |
| Oct 22, 2021 | 25.44 | 25.44 | 25.40 | 25.40 | 845 | +0.61(+2.48%) |
| Oct 20, 2021 | 24.79 | 24.79 | 24.79 | 25 | -0.07(-0.26%) | |
| Oct 18, 2021 | 24.85 | 24.85 | 24.85 | 4,620 | +0.64(+2.64%) | |
| Oct 15, 2021 | 24.21 | 24.21 | 24.21 | 24.21 | 190 | +0.56(+2.37%) |
| Oct 14, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 152 | +0.13(+0.55%) |
| Oct 13, 2021 | 23.52 | 23.52 | 23.52 | 23.52 | 225 | -0.31(-1.30%) |
| Oct 11, 2021 | 23.83 | 23.83 | 23.83 | 9 | -0.43(-1.77%) | |
| Oct 08, 2021 | 24.28 | 24.28 | 24.26 | 24.26 | 204 | +0.46(+1.93%) |
| Oct 06, 2021 | 23.80 | 23.80 | 23.80 | 0 | +0.35(+1.49%) | |
| Oct 05, 2021 | 23.46 | 23.46 | 23.45 | 23.45 | 1,100 | +0.19(+0.82%) |
| Oct 04, 2021 | 23.26 | 23.26 | 23.26 | 23.26 | 301 | -0.57(-2.41%) |
| Oct 01, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 200 | -0.06(-0.27%) |
| Sep 30, 2021 | 24.25 | 24.57 | 23.90 | 23.90 | 637 | -0.82(-3.32%) |
| Sep 29, 2021 | 24.72 | 24.72 | 24.72 | 24.72 | 7,780 | -0.12(-0.48%) |
| Sep 27, 2021 | 24.84 | 24.84 | 24.84 | 0 | -0.04(-0.16%) | |
| Sep 23, 2021 | 24.88 | 24.88 | 24.88 | 0 | +0.16(+0.67%) | |
| Sep 22, 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 111 | -0.54(-2.12%) |
| Sep 21, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 105 | +0.01(+0.04%) |
| Sep 16, 2021 | 25.24 | 25.24 | 25.24 | 25 | -0.21(-0.82%) | |
| Sep 15, 2021 | 25.75 | 25.75 | 25.45 | 25.45 | 601 | -0.06(-0.24%) |
| Sep 13, 2021 | 25.51 | 25.51 | 25.51 | 68 | +0.51(+2.04%) | |
| Sep 10, 2021 | 26.00 | 26.00 | 25.00 | 25.00 | 1,300 | -0.90(-3.47%) |
| Sep 09, 2021 | 25.92 | 26.32 | 25.80 | 25.90 | 101,748 | -0.98(-3.65%) |
| Sep 08, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 323 | +0.39(+1.47%) |
| Sep 07, 2021 | 26.29 | 26.49 | 26.29 | 26.49 | 1,210 | +0.76(+2.97%) |
| Sep 03, 2021 | 26.00 | 26.10 | 25.69 | 25.73 | 2,169 | +0.23(+0.88%) |
| Sep 02, 2021 | 25.91 | 25.95 | 25.00 | 25.50 | 1,885 | -0.40(-1.54%) |
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.
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.