Komatsu Ltd. (KMTUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.60

+0.05

(+0.20%)

At close: 03:47PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	26.02	26.02	25.16	25.60	25.60	2,200
Nov 30, 2023	25.73	25.73	24.89	25.55	25.55	4,400
Nov 29, 2023	25.50	25.50	25.50	25.50	25.50	30,100
Nov 28, 2023	25.07	25.51	25.07	25.50	25.50	11,200
Nov 27, 2023	25.03	26.09	25.03	25.65	25.65	8,200
Nov 24, 2023	25.27	25.90	25.27	25.90	25.90	1,400
Nov 22, 2023	25.52	26.25	25.52	26.00	26.00	2,400
Nov 21, 2023	25.43	25.43	25.43	25.43	25.43	200
Nov 20, 2023	25.94	25.94	25.94	25.94	25.94	-
Nov 17, 2023	25.94	25.94	25.94	25.94	25.94	200
Nov 16, 2023	24.66	24.66	24.66	24.66	24.66	15,600
Nov 15, 2023	24.70	24.70	24.70	24.70	24.70	-
Nov 14, 2023	24.59	24.80	24.59	24.70	24.70	8,800
Nov 13, 2023	24.88	24.88	23.76	24.44	24.44	9,300
Nov 10, 2023	23.51	24.55	23.51	24.05	24.05	1,300
Nov 09, 2023	23.38	23.38	23.38	23.38	23.38	200
Nov 08, 2023	23.19	23.19	22.95	22.95	22.95	26,100
Nov 07, 2023	23.62	23.80	23.62	23.80	23.80	900
Nov 06, 2023	24.10	24.10	24.10	24.10	24.10	2,500
Nov 03, 2023	23.39	24.41	23.39	24.17	24.17	14,900
Nov 02, 2023	23.22	23.65	23.22	23.36	23.36	19,200
Nov 01, 2023	22.55	23.70	22.55	23.15	23.15	3,800
Oct 31, 2023	22.72	22.75	22.72	22.75	22.75	1,200
Oct 30, 2023	22.52	22.90	22.52	22.90	22.90	4,200
Oct 27, 2023	24.70	24.96	24.30	24.30	24.30	600
Oct 26, 2023	24.47	24.47	24.30	24.30	24.30	900
Oct 25, 2023	24.45	24.65	24.42	24.65	24.65	4,900
Oct 24, 2023	23.97	24.60	23.97	24.60	24.60	700
Oct 23, 2023	24.61	24.61	24.61	24.61	24.61	-
Oct 20, 2023	24.61	24.61	24.61	24.61	24.61	200
Oct 19, 2023	24.89	24.89	24.81	24.81	24.81	6,500
Oct 18, 2023	25.59	25.59	25.59	25.59	25.59	1,400
Oct 17, 2023	25.45	25.59	25.45	25.59	25.59	28,700
Oct 16, 2023	26.47	26.47	25.85	25.91	25.91	25,300
Oct 13, 2023	25.36	26.08	25.36	26.08	26.08	1,700
Oct 12, 2023	26.11	26.11	25.75	25.75	25.75	258,500
Oct 11, 2023	25.15	25.50	25.15	25.50	25.50	28,500
Oct 10, 2023	26.48	26.48	25.20	26.10	26.10	1,200
Oct 09, 2023	25.84	25.84	25.60	25.60	25.60	800
Oct 06, 2023	25.17	25.59	25.17	25.50	25.50	1,500
Oct 05, 2023	25.69	25.69	25.20	25.20	25.20	600
Oct 04, 2023	25.90	25.90	25.90	25.90	25.90	6,900
Oct 03, 2023	25.59	25.95	25.59	25.90	25.90	19,300
Oct 02, 2023	28.00	28.00	28.00	28.00	28.00	-
Sept 29, 2023	28.00	28.00	28.00	28.00	28.00	4,500
Sept 28, 2023	28.35	28.35	27.61	28.00	28.00	2,200
Sept 28, 2023	0.461 Dividend
Sept 27, 2023	28.86	28.86	28.45	28.45	27.99	400
Sept 26, 2023	28.64	28.64	28.64	28.64	28.18	400
Sept 25, 2023	28.48	29.20	28.48	29.20	28.73	1,000
Sept 22, 2023	29.60	29.60	29.60	29.60	29.12	100
Sept 21, 2023	29.56	30.32	29.56	29.60	29.12	15,800
Sept 20, 2023	29.87	30.26	29.87	30.26	29.77	16,200
Sept 19, 2023	29.87	29.87	29.87	29.87	29.39	15,100
Sept 18, 2023	29.87	29.87	29.87	29.87	29.39	-
Sept 15, 2023	30.09	30.09	29.87	29.87	29.39	16,100
Sept 14, 2023	29.26	30.00	29.26	30.00	29.51	600
Sept 13, 2023	29.16	30.25	29.16	29.60	29.12	121,000
Sept 12, 2023	29.77	29.77	29.77	29.77	29.29	200
Sept 11, 2023	30.31	30.31	29.24	29.24	28.77	8,900
Sept 08, 2023	28.30	29.75	28.30	29.75	29.27	1,900
Sept 07, 2023	29.00	29.23	29.00	29.23	28.76	30,900
Sept 06, 2023	29.08	29.08	29.08	29.08	28.61	3,700
Sept 05, 2023	29.23	29.91	29.23	29.25	28.78	22,300
Sept 01, 2023	29.20	29.70	28.59	28.59	28.13	1,500
Aug 31, 2023	28.00	28.00	28.00	28.00	27.55	300
Aug 30, 2023	28.09	28.62	27.50	28.00	27.55	2,900
Aug 29, 2023	27.16	28.10	27.16	28.10	27.64	800
Aug 28, 2023	27.08	27.75	27.08	27.75	27.30	700
Aug 25, 2023	26.90	26.90	26.90	26.90	26.46	-
Aug 24, 2023	26.65	26.90	26.65	26.90	26.46	1,400
Aug 23, 2023	26.85	26.85	26.85	26.85	26.41	400
Aug 22, 2023	26.71	27.10	26.71	27.10	26.66	700
Aug 21, 2023	26.80	26.80	26.80	26.80	26.37	100
Aug 18, 2023	26.31	26.80	26.31	26.80	26.37	300
Aug 17, 2023	26.17	27.31	26.09	26.85	26.41	2,600
Aug 16, 2023	27.60	27.60	27.15	27.15	26.71	500
Aug 15, 2023	27.51	27.51	27.51	27.51	27.06	12,100
Aug 14, 2023	27.81	28.39	27.81	27.90	27.45	1,500
Aug 11, 2023	27.81	27.81	27.81	27.81	27.36	200
Aug 10, 2023	28.10	28.10	28.10	28.10	27.64	100
Aug 09, 2023	28.15	28.15	28.10	28.10	27.64	900
Aug 08, 2023	28.10	28.10	28.10	28.10	27.64	-
Aug 07, 2023	28.10	28.10	28.10	28.10	27.64	100
Aug 04, 2023	28.16	28.16	27.69	28.10	27.64	9,500
Aug 03, 2023	28.40	28.40	27.80	27.80	27.35	800
Aug 02, 2023	29.04	29.04	28.35	28.35	27.89	5,100
Aug 01, 2023	28.87	28.87	28.60	28.60	28.14	400
Jul 31, 2023	28.51	28.51	28.51	28.51	28.05	400
Jul 28, 2023	28.51	28.51	28.51	28.51	28.05	100
Jul 27, 2023	28.51	28.51	28.51	28.51	28.05	6,600
Jul 26, 2023	28.79	28.88	28.13	28.40	27.94	1,400
Jul 25, 2023	27.90	28.00	27.80	27.80	27.35	33,600
Jul 24, 2023	27.94	27.94	27.80	27.80	27.35	1,500
Jul 21, 2023	27.30	27.30	27.30	27.30	26.86	-
Jul 20, 2023	27.30	27.30	27.30	27.30	26.86	5,000
Jul 19, 2023	27.30	27.30	27.30	27.30	26.86	100
Jul 18, 2023	27.30	27.30	27.30	27.30	26.86	100
Jul 17, 2023	27.30	27.30	27.30	27.30	26.86	1,900
Jul 14, 2023	27.24	27.24	27.24	27.24	26.80	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,268.19+837.87(+1.60%)

Komatsu Ltd. (KMTUF)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,268.19
+837.87(+1.60%)