KYO Historical Prices | Kyocera Corporation Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

Kyocera Corp. (KYO)

-NYSE

103.73 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	103.39	104.04	103.31	103.73	3,100	103.73
May 16, 2013	103.90	103.94	103.30	103.44	9,600	103.44
May 15, 2013	103.55	104.08	103.50	103.78	30,300	103.78
May 14, 2013	101.21	101.42	101.02	101.33	2,800	101.33
May 13, 2013	100.87	100.87	100.31	100.73	6,200	100.73
May 10, 2013	100.74	100.99	100.27	100.99	7,400	100.99
May 9, 2013	100.70	100.70	99.90	100.50	16,100	100.50
May 8, 2013	102.01	102.18	101.74	101.96	4,000	101.96
May 7, 2013	101.17	101.28	100.82	100.95	3,800	100.95
May 6, 2013	100.75	100.87	100.47	100.80	6,500	100.80
May 3, 2013	100.58	100.74	100.47	100.67	12,600	100.67
May 2, 2013	99.65	99.85	99.21	99.21	7,500	99.21
May 1, 2013	100.83	105.00	100.20	100.40	18,500	100.40
Apr 30, 2013	101.14	101.46	101.03	101.40	6,300	101.40
Apr 29, 2013	101.21	101.56	100.86	101.37	6,200	101.37
Apr 26, 2013	100.65	101.12	100.50	100.81	13,400	100.81
Apr 25, 2013	98.29	99.57	98.20	99.10	54,500	99.10
Apr 24, 2013	97.36	97.99	97.27	97.75	15,600	97.75
Apr 23, 2013	93.46	93.83	92.88	93.77	5,600	93.77
Apr 22, 2013	93.37	94.18	93.37	94.07	4,200	94.07
Apr 19, 2013	92.52	93.08	92.11	93.04	3,300	93.04
Apr 18, 2013	92.62	92.62	91.86	92.28	7,300	92.28
Apr 17, 2013	93.49	93.77	92.23	93.06	10,800	93.06
Apr 16, 2013	93.05	93.37	92.76	93.37	5,200	93.37
Apr 15, 2013	91.26	91.40	90.67	90.67	20,600	90.67
Apr 12, 2013	91.88	91.91	91.40	91.81	5,300	91.81
Apr 11, 2013	92.80	92.81	92.21	92.67	7,500	92.67
Apr 10, 2013	92.14	93.18	92.14	93.03	8,600	93.03
Apr 9, 2013	90.70	91.39	90.68	91.34	4,300	91.34
Apr 8, 2013	89.78	90.62	89.54	90.57	6,200	90.57
Apr 5, 2013	90.85	91.11	89.80	91.11	14,400	91.11
Apr 4, 2013	92.71	93.70	92.60	93.61	4,500	93.61
Apr 3, 2013	91.87	91.90	90.39	90.90	4,700	90.90
Apr 2, 2013	93.19	93.75	93.19	93.35	6,500	93.35
Apr 1, 2013	93.52	93.65	93.00	93.30	2,200	93.30
Mar 28, 2013	91.56	92.00	91.24	91.45	1,600	91.45
Mar 27, 2013	93.41	93.47	93.02	93.25	3,300	93.25
Mar 26, 2013	94.16	94.44	93.82	94.07	2,900	94.07
Mar 25, 2013	95.84	95.99	95.06	95.17	9,600	95.17
Mar 22, 2013	93.53	94.35	93.53	94.28	11,700	94.28
Mar 21, 2013	94.29	94.53	93.94	93.94	7,200	93.94
Mar 20, 2013	92.49	92.78	92.49	92.67	1,800	92.67
Mar 19, 2013	91.58	92.10	91.58	91.89	2,700	91.89
Mar 18, 2013	91.20	91.97	91.04	91.56	56,200	91.56
Mar 15, 2013	90.91	92.60	90.91	92.59	7,800	92.59
Mar 14, 2013	90.80	91.31	90.76	91.09	2,500	91.09
Mar 13, 2013	90.07	90.55	90.07	90.20	2,400	90.20
Mar 12, 2013	90.45	90.55	89.92	90.15	5,300	90.15
Mar 11, 2013	87.15	87.71	87.13	87.71	3,100	87.71
Mar 8, 2013	86.89	87.49	86.89	87.39	2,500	87.39
Mar 7, 2013	86.84	87.47	86.81	86.86	4,800	86.86
Mar 6, 2013	86.13	86.19	85.61	85.86	6,600	85.86
Mar 5, 2013	86.16	86.60	86.14	86.56	1,300	86.56
Mar 4, 2013	85.45	85.96	85.28	85.96	4,000	85.96
Mar 1, 2013	85.89	85.96	85.21	85.55	2,400	85.55
Feb 28, 2013	87.12	87.68	86.72	87.00	7,100	87.00
Feb 27, 2013	86.40	87.11	86.03	86.94	6,300	86.94
Feb 26, 2013	87.44	88.10	87.44	88.10	10,100	88.10
Feb 25, 2013	88.77	88.95	87.01	87.01	13,300	87.01
Feb 22, 2013	87.99	88.46	87.84	88.42	5,300	88.42
Feb 21, 2013	87.44	87.44	86.60	86.89	10,500	86.89
Feb 20, 2013	88.93	88.93	87.92	87.92	4,100	87.92
Feb 19, 2013	88.90	89.29	88.60	89.19	4,100	89.19
Feb 15, 2013	89.33	89.80	89.33	89.67	11,700	89.67
Feb 14, 2013	88.88	88.88	88.50	88.60	1,700	88.60
Feb 13, 2013	88.86	89.15	88.81	88.98	4,600	88.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KYO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kyocera Corp. (KYO)