Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kddi Corp (OP: KDDIF )

27.63 +0.63 (+2.33%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.63	27.63	27.63	27.63	100	+0.63(+2.33%)
May 29, 2024	27.99	27.99	26.52	27.00	5,370	+0.20(+0.75%)
May 28, 2024	28.36	28.36	26.80	26.80	629	-0.16(-0.58%)
May 23, 2024				26.96	0	-0.53(-1.94%)
May 15, 2024				27.49	2,000	-1.15(-4.03%)
May 02, 2024				28.64	0	+0.70(+2.52%)
Apr 30, 2024				27.94	0	-0.60(-2.11%)
Apr 26, 2024				28.54	0	+0.62(+2.21%)
Apr 25, 2024	27.93	27.93	27.93	27.93	29	-0.33(-1.17%)
Apr 23, 2024				28.26	8,500	+0.61(+2.20%)
Apr 22, 2024	27.65	27.65	27.65	27.65	9	-0.68(-2.40%)
Apr 18, 2024				28.33	1,800	+0.62(+2.25%)
Apr 16, 2024				27.71	0	-0.32(-1.14%)
Apr 11, 2024				28.02	0	+0.41(+1.49%)
Apr 10, 2024	27.91	27.91	27.61	27.61	59,701	-1.54(-5.28%)
Apr 08, 2024				29.15	0	-1.07(-3.52%)
Mar 27, 2024				30.21	0	+0.73(+2.46%)
Mar 26, 2024	29.60	29.60	29.49	29.49	14	-2.21(-6.97%)
Mar 15, 2024				31.70	0	+2.34(+7.96%)
Mar 14, 2024	29.36	29.57	29.36	29.36	211	-1.38(-4.48%)
Mar 13, 2024	30.12	30.74	30.12	30.74	30	+0.94(+3.15%)
Mar 12, 2024	29.80	29.80	29.80	29.80	70	-1.14(-3.68%)
Mar 08, 2024				30.94	0	+0.79(+2.60%)
Feb 26, 2024				30.16	0	-0.36(-1.18%)
Feb 16, 2024				30.52	0	+0.43(+1.41%)
Feb 15, 2024	30.08	30.09	30.08	30.09	286	+0.81(+2.77%)
Feb 14, 2024	29.28	29.28	29.28	29.28	100	+0.16(+0.56%)
Feb 12, 2024				29.12	0	-0.80(-2.69%)
Feb 09, 2024	29.92	29.92	29.92	29.92	2,890	-2.69(-8.25%)
Jan 31, 2024				32.61	0	+0.77(+2.42%)
Jan 09, 2024				31.84	0	+0.70(+2.24%)
Jan 04, 2024				31.14	0	+0.62(+2.04%)
Dec 28, 2023				30.52	0	-1.57(-4.89%)
Dec 27, 2023	32.09	32.09	32.09	32.09	3,870	+2.43(+8.19%)
Dec 26, 2023	29.66	29.66	29.66	29.66	15	-1.97(-6.23%)
Dec 18, 2023				31.63	0	+0.08(+0.25%)
Dec 13, 2023				31.55	0	+1.17(+3.86%)
Dec 04, 2023				30.38	1,500	-0.26(-0.85%)
Dec 01, 2023	30.64	30.64	30.64	30.64	100	-0.26(-0.85%)
Nov 30, 2023	30.90	30.90	30.90	30.90	20	+0.20(+0.65%)
Nov 28, 2023				30.70	0	+0.10(+0.33%)
Nov 22, 2023				30.60	0	+0.41(+1.36%)
Nov 17, 2023				30.19	200	-0.25(-0.82%)
Nov 03, 2023				30.44	0	+1.13(+3.87%)
Nov 01, 2023				29.31	0	-0.49(-1.66%)
Oct 31, 2023	29.41	29.80	29.41	29.80	400	-0.20(-0.67%)
Oct 27, 2023				30.00	0	-0.16(-0.52%)
Oct 26, 2023	29.12	30.16	29.12	30.16	65	+0.81(+2.77%)
Oct 24, 2023				29.34	0	-0.69(-2.30%)
Oct 19, 2023				30.04	0	+0.27(+0.92%)
Oct 13, 2023				29.76	2,500	-0.48(-1.60%)
Oct 12, 2023	29.76	30.25	29.76	30.25	207	-0.12(-0.40%)
Oct 06, 2023				30.36	0	+1.06(+3.63%)
Oct 03, 2023				29.30	0	-0.64(-2.14%)
Sep 29, 2023				29.94	0	-1.27(-4.07%)
Sep 28, 2023	30.99	31.21	30.99	31.21	76	+0.38(+1.24%)
Sep 25, 2023				30.83	4,900	-0.12(-0.39%)
Sep 15, 2023				30.95	0	-0.30(-0.96%)
Sep 14, 2023	30.77	31.25	30.77	31.25	1,010	+0.51(+1.66%)
Sep 07, 2023				30.74	400	+1.95(+6.78%)
Aug 23, 2023				28.79	1,000	+0.07(+0.25%)
Aug 11, 2023				28.72	1,600	+0.49(+1.72%)
Aug 10, 2023	28.43	28.43	28.23	28.23	15,919	+0.27(+0.97%)
Aug 03, 2023				27.96	0	-1.77(-5.95%)
Jul 31, 2023				29.73	0	-0.37(-1.23%)
Jul 28, 2023	30.29	30.29	30.10	30.10	525	-0.98(-3.16%)
Jul 25, 2023				31.08	3,500	+1.00(+3.33%)
Jul 14, 2023				30.08	0	+0.15(+0.50%)
Jul 10, 2023				29.93	0	-0.12(-0.38%)
Jul 07, 2023	30.05	30.05	30.05	30.05	15,260	-0.59(-1.93%)
Jul 05, 2023				30.64	2,600	-0.80(-2.56%)
Jun 30, 2023				31.44	0	-1.06(-3.26%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kddi Corp (OP: KDDIF )

Historical Prices