NYSE - Delayed Quote USD

Kenon Holdings Ltd. (KEN)

21.68 +0.23 (+1.07%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 21.55 21.74 21.28 21.68 21.68 12,900
Apr 22, 2024 21.17 21.53 21.17 21.45 21.45 14,700
Apr 19, 2024 20.90 21.16 20.79 21.12 21.12 17,400
Apr 18, 2024 21.16 21.16 20.72 20.89 20.89 8,300
Apr 17, 2024 21.21 21.41 20.75 20.79 20.79 14,700
Apr 16, 2024 20.53 21.53 20.53 21.35 21.35 67,100
Apr 15, 2024 20.56 20.56 19.63 19.66 19.66 28,200
Apr 12, 2024 19.70 20.10 19.70 19.77 19.77 15,700
Apr 11, 2024 20.41 20.41 19.69 20.03 20.03 22,200
Apr 10, 2024 20.30 20.48 19.82 20.04 20.04 31,600
Apr 9, 2024 21.50 21.50 20.39 20.74 20.74 118,600
Apr 8, 2024 3.80 Dividend
Apr 8, 2024 22.09 22.15 21.55 21.87 21.87 53,000
Apr 5, 2024 23.12 23.77 22.75 22.79 18.99 125,000
Apr 4, 2024 26.84 27.49 26.56 27.13 22.61 272,600
Apr 3, 2024 26.84 27.50 26.39 27.15 22.62 183,200
Apr 2, 2024 26.78 27.40 26.34 26.84 22.36 139,300
Apr 1, 2024 26.97 28.99 26.55 27.50 22.91 211,800
Mar 28, 2024 26.60 26.88 25.96 26.66 22.21 48,900
Mar 27, 2024 25.97 26.63 25.79 26.40 22.00 25,000
Mar 26, 2024 25.53 25.90 25.48 25.79 21.49 17,600
Mar 25, 2024 25.35 25.52 25.13 25.33 21.11 3,100
Mar 22, 2024 25.72 25.72 25.01 25.24 21.03 4,300
Mar 21, 2024 25.68 25.68 25.22 25.52 21.26 1,900
Mar 20, 2024 25.20 25.20 24.75 24.75 20.62 4,600
Mar 19, 2024 24.26 24.99 24.26 24.85 20.71 3,300
Mar 18, 2024 24.74 25.00 24.45 24.54 20.45 9,800
Mar 15, 2024 23.04 24.05 23.04 23.40 19.50 14,200
Mar 14, 2024 24.50 24.50 24.11 24.22 20.18 3,400
Mar 13, 2024 24.43 24.87 24.30 24.87 20.72 4,200
Mar 12, 2024 24.89 25.00 24.50 24.83 20.69 4,800
Mar 11, 2024 25.01 25.23 24.80 25.21 21.01 4,300
Mar 8, 2024 25.64 25.91 25.60 25.90 21.58 2,900
Mar 7, 2024 25.92 25.92 25.54 25.71 21.42 1,800
Mar 6, 2024 26.06 26.40 26.06 26.24 21.86 3,000
Mar 5, 2024 25.39 26.16 25.39 26.08 21.73 5,000
Mar 4, 2024 25.61 26.04 25.50 26.04 21.70 7,100
Mar 1, 2024 25.19 25.55 25.04 25.44 21.20 3,700
Feb 29, 2024 25.18 25.64 25.14 25.26 21.05 3,500
Feb 28, 2024 25.25 25.35 25.11 25.11 20.92 4,400
Feb 27, 2024 25.10 25.20 25.00 25.20 21.00 5,600
Feb 26, 2024 25.24 25.24 24.91 25.05 20.87 3,700
Feb 23, 2024 24.59 25.62 24.59 25.30 21.08 4,700
Feb 22, 2024 25.29 25.41 24.62 25.08 20.90 4,000
Feb 21, 2024 25.07 25.28 25.07 25.17 20.98 1,900
Feb 20, 2024 25.36 25.70 25.12 25.59 21.32 4,300
Feb 16, 2024 25.21 25.44 24.82 25.44 21.20 3,000
Feb 15, 2024 24.87 24.87 24.50 24.74 20.61 4,800
Feb 14, 2024 24.43 24.58 24.05 24.58 20.48 2,200
Feb 13, 2024 24.55 24.98 24.55 24.70 20.58 9,000
Feb 12, 2024 23.67 23.73 23.36 23.36 19.46 5,100
Feb 9, 2024 23.54 23.69 23.31 23.68 19.74 5,000
Feb 8, 2024 24.16 24.16 23.58 23.68 19.73 4,600
Feb 7, 2024 24.53 24.68 24.50 24.51 20.42 2,100
Feb 6, 2024 24.66 24.66 24.52 24.63 20.52 3,100
Feb 5, 2024 24.12 24.37 23.95 24.37 20.31 2,400
Feb 2, 2024 24.82 24.82 24.30 24.30 20.25 2,700
Feb 1, 2024 24.29 24.35 23.74 24.10 20.08 17,800
Jan 31, 2024 24.87 25.18 24.31 24.35 20.29 5,400
Jan 30, 2024 25.06 25.06 24.54 24.71 20.59 3,600
Jan 29, 2024 24.85 25.44 24.85 25.44 21.20 2,800
Jan 26, 2024 25.19 25.19 24.85 24.85 20.71 1,600
Jan 25, 2024 25.00 25.22 24.62 24.62 20.51 7,800
Jan 24, 2024 24.66 24.66 24.28 24.54 20.45 4,200
Jan 23, 2024 23.58 23.61 23.55 23.55 19.62 1,800
Jan 22, 2024 23.40 23.45 23.30 23.45 19.54 5,900
Jan 19, 2024 24.56 24.83 24.42 24.42 20.35 2,500
Jan 18, 2024 24.32 24.75 24.00 24.07 20.06 4,700
Jan 17, 2024 23.57 24.19 23.42 23.57 19.64 4,500
Jan 16, 2024 24.81 24.81 23.95 24.00 20.00 3,400
Jan 12, 2024 24.74 24.78 24.47 24.78 20.65 2,800
Jan 11, 2024 24.74 25.07 24.74 24.91 20.76 3,600
Jan 10, 2024 24.66 24.94 24.21 24.70 20.58 8,400
Jan 9, 2024 24.49 24.85 24.42 24.66 20.55 8,200
Jan 8, 2024 25.50 25.50 24.98 25.13 20.94 15,300
Jan 5, 2024 26.09 26.30 25.53 26.13 21.77 19,100
Jan 4, 2024 25.69 26.46 25.69 26.09 21.74 20,100
Jan 3, 2024 25.34 25.65 24.75 25.19 20.99 13,000
Jan 2, 2024 25.33 25.80 25.16 25.36 21.13 14,100
Dec 29, 2023 24.29 24.51 23.70 24.34 20.28 14,000
Dec 28, 2023 24.26 24.65 23.91 24.25 20.21 15,900
Dec 27, 2023 24.23 24.69 24.23 24.48 20.40 13,700
Dec 26, 2023 24.74 24.76 24.38 24.51 20.42 11,500
Dec 22, 2023 25.17 25.50 24.65 25.36 21.13 6,700
Dec 21, 2023 24.45 25.05 24.45 24.89 20.74 7,600
Dec 20, 2023 24.50 24.82 24.34 24.75 20.62 6,000
Dec 19, 2023 24.47 24.76 24.26 24.50 20.41 10,700
Dec 18, 2023 23.94 24.48 23.94 24.16 20.13 16,200
Dec 15, 2023 22.60 23.49 22.60 22.61 18.84 16,400
Dec 14, 2023 22.94 23.19 22.83 22.97 19.14 6,100
Dec 13, 2023 22.26 22.84 22.26 22.37 18.64 3,000
Dec 12, 2023 22.65 23.00 22.23 22.60 18.83 3,100
Dec 11, 2023 23.07 23.41 22.82 23.00 19.16 5,400
Dec 8, 2023 23.47 23.74 23.26 23.69 19.74 7,900
Dec 7, 2023 22.91 23.71 22.91 23.24 19.36 4,200
Dec 6, 2023 22.81 23.23 22.81 23.09 19.24 13,400
Dec 5, 2023 22.21 22.79 22.17 22.63 18.85 14,200
Dec 4, 2023 22.20 22.84 22.20 22.24 18.53 8,600
Dec 1, 2023 21.65 22.20 21.65 22.20 18.50 8,700
Nov 30, 2023 22.20 22.20 21.69 21.77 18.14 4,100
Nov 29, 2023 22.31 22.31 21.98 22.20 18.50 3,900
Nov 28, 2023 22.25 22.48 22.18 22.27 18.56 2,300
Nov 27, 2023 22.54 22.63 22.38 22.41 18.67 2,800
Nov 24, 2023 22.79 22.98 22.52 22.98 19.15 1,500
Nov 22, 2023 22.58 22.63 22.51 22.51 18.76 3,600
Nov 21, 2023 21.66 21.90 21.66 21.85 18.21 2,800
Nov 20, 2023 21.70 21.82 21.38 21.50 17.92 3,600
Nov 17, 2023 21.89 22.42 21.89 21.99 18.32 2,200
Nov 16, 2023 21.72 22.17 21.37 22.02 18.35 8,700
Nov 15, 2023 20.80 21.11 20.80 20.99 17.49 7,400
Nov 14, 2023 20.70 20.98 20.32 20.89 17.41 11,700
Nov 13, 2023 19.82 20.00 19.66 19.93 16.61 6,500
Nov 10, 2023 20.45 20.62 20.27 20.62 17.18 3,600
Nov 9, 2023 20.72 20.72 20.28 20.57 17.14 3,900
Nov 8, 2023 20.93 20.93 20.25 20.50 17.08 3,900
Nov 7, 2023 20.68 20.72 20.52 20.65 17.21 3,700
Nov 6, 2023 20.36 20.46 20.06 20.24 16.87 10,000
Nov 3, 2023 19.82 19.99 19.76 19.80 16.50 10,900
Nov 2, 2023 19.28 20.00 19.28 19.39 16.16 18,200
Nov 1, 2023 18.31 19.15 18.31 19.15 15.96 9,900
Oct 31, 2023 17.84 18.41 17.84 18.34 15.28 7,900
Oct 30, 2023 17.86 18.08 17.64 17.97 14.97 7,400
Oct 27, 2023 18.10 18.10 17.81 17.86 14.88 2,800
Oct 26, 2023 18.11 18.12 17.90 18.03 15.02 10,600
Oct 25, 2023 18.92 18.98 18.44 18.48 15.40 15,400
Oct 24, 2023 19.35 19.55 19.10 19.55 16.29 14,600
Oct 23, 2023 19.70 19.70 19.15 19.35 16.12 7,200
Oct 20, 2023 20.55 20.60 20.45 20.45 17.04 2,400
Oct 19, 2023 21.13 21.13 20.55 20.55 17.12 3,000
Oct 18, 2023 20.41 20.95 20.41 20.82 17.35 5,800
Oct 17, 2023 20.64 20.80 20.25 20.61 17.17 11,200
Oct 16, 2023 21.05 21.05 20.59 20.67 17.22 19,800
Oct 13, 2023 21.84 21.84 21.00 21.09 17.57 2,600
Oct 12, 2023 21.85 21.86 21.19 21.19 17.66 6,800
Oct 11, 2023 21.90 22.18 21.55 21.66 18.05 6,700
Oct 10, 2023 22.31 22.42 22.09 22.15 18.46 2,800
Oct 9, 2023 21.71 21.78 21.25 21.49 17.91 17,800
Oct 6, 2023 22.04 22.95 22.04 22.90 19.08 19,900
Oct 5, 2023 22.64 22.70 22.06 22.15 18.46 22,900
Oct 4, 2023 22.45 22.88 22.31 22.75 18.96 19,100
Oct 3, 2023 22.41 22.68 22.31 22.53 18.77 16,000
Oct 2, 2023 22.59 22.59 22.22 22.22 18.52 14,900
Sep 29, 2023 22.75 23.39 22.67 22.70 18.92 18,000
Sep 28, 2023 22.97 22.99 22.51 22.61 18.84 25,500
Sep 27, 2023 22.58 22.58 22.05 22.17 18.47 17,000
Sep 26, 2023 23.17 23.26 22.60 22.61 18.84 13,500
Sep 25, 2023 24.14 24.14 23.53 23.71 19.76 12,200
Sep 22, 2023 23.89 24.44 23.82 24.44 20.36 4,900
Sep 21, 2023 24.00 24.00 24.00 24.00 20.00 1,300
Sep 20, 2023 24.59 24.59 24.41 24.41 20.34 2,900
Sep 19, 2023 24.44 24.75 24.10 24.75 20.62 7,800
Sep 18, 2023 23.69 24.17 23.51 23.80 19.83 14,900
Sep 15, 2023 23.76 23.95 23.01 23.46 19.55 27,700
Sep 14, 2023 23.53 24.31 23.53 23.92 19.93 19,700
Sep 13, 2023 23.76 23.76 23.76 23.76 19.80 -
Sep 12, 2023 23.57 23.90 23.57 23.76 19.80 1,800
Sep 11, 2023 23.46 23.76 23.41 23.76 19.80 4,600
Sep 8, 2023 23.04 23.44 23.00 23.13 19.27 10,300
Sep 7, 2023 23.00 23.17 22.93 23.06 19.21 7,100
Sep 6, 2023 23.87 23.91 23.27 23.30 19.41 6,700
Sep 5, 2023 24.27 24.67 24.27 24.52 20.43 8,300
Sep 1, 2023 23.28 24.02 23.28 24.02 20.01 8,000
Aug 31, 2023 23.62 23.96 23.17 23.17 19.31 13,400
Aug 30, 2023 23.52 23.80 23.51 23.52 19.60 9,800
Aug 29, 2023 23.72 24.03 23.60 23.60 19.66 5,700
Aug 28, 2023 23.95 24.20 23.76 23.86 19.88 15,200
Aug 25, 2023 24.04 24.77 23.63 24.67 20.56 20,500
Aug 24, 2023 24.93 24.93 24.05 24.15 20.12 5,000
Aug 23, 2023 24.55 24.70 24.43 24.65 20.54 2,400
Aug 22, 2023 24.60 24.96 24.48 24.96 20.80 4,500
Aug 21, 2023 24.18 24.39 24.07 24.39 20.32 5,400
Aug 18, 2023 24.13 24.47 24.13 24.47 20.39 2,400
Aug 17, 2023 23.50 24.69 23.50 24.49 20.41 3,700
Aug 16, 2023 24.07 24.61 23.61 23.79 19.82 14,400
Aug 15, 2023 24.82 25.00 24.70 24.70 20.58 4,200
Aug 14, 2023 25.12 25.25 24.95 25.11 20.92 6,200
Aug 11, 2023 25.35 25.72 25.25 25.43 21.19 2,100
Aug 10, 2023 25.49 25.99 25.17 25.38 21.15 10,400
Aug 9, 2023 25.51 25.98 25.32 25.47 21.22 7,300
Aug 8, 2023 25.20 25.52 25.10 25.34 21.11 6,000
Aug 7, 2023 25.94 25.94 25.74 25.85 21.54 3,400
Aug 4, 2023 25.64 25.75 25.60 25.60 21.34 4,600
Aug 3, 2023 25.12 25.63 25.12 25.63 21.36 2,100
Aug 2, 2023 25.62 25.64 25.15 25.15 20.96 9,800
Aug 1, 2023 26.28 26.44 25.90 25.95 21.62 4,500
Jul 31, 2023 26.38 26.61 26.10 26.23 21.86 18,100
Jul 28, 2023 25.35 25.84 25.35 25.75 21.46 10,100
Jul 27, 2023 25.84 25.84 25.31 25.34 21.11 10,100
Jul 26, 2023 25.24 25.93 25.24 25.57 21.31 14,000
Jul 25, 2023 25.02 25.21 24.62 24.76 20.63 20,200
Jul 24, 2023 25.65 26.19 25.39 25.79 21.49 18,000
Jul 21, 2023 26.26 26.26 25.45 25.66 21.38 4,900
Jul 20, 2023 25.93 26.34 25.63 25.89 21.57 11,300
Jul 19, 2023 25.70 26.37 25.68 26.37 21.97 24,600
Jul 18, 2023 24.15 25.48 24.15 25.23 21.02 20,700
Jul 17, 2023 23.62 24.09 23.62 23.91 19.92 8,500
Jul 14, 2023 23.70 23.88 23.56 23.57 19.64 9,500
Jul 13, 2023 23.75 23.99 23.51 23.56 19.63 15,900
Jul 12, 2023 23.22 24.44 23.22 24.15 20.12 32,600
Jul 11, 2023 22.98 23.49 22.98 23.46 19.55 10,100
Jul 10, 2023 23.04 23.25 22.85 23.01 19.17 13,100
Jul 7, 2023 23.49 23.88 23.45 23.50 19.58 9,100
Jul 6, 2023 23.40 23.70 23.39 23.40 19.50 12,900
Jul 5, 2023 23.31 23.74 23.13 23.55 19.62 14,200
Jul 3, 2023 23.45 23.62 23.26 23.39 19.49 8,000
Jun 30, 2023 23.35 24.16 23.12 23.23 19.36 10,300
Jun 29, 2023 23.48 23.72 23.03 23.08 19.23 16,200
Jun 28, 2023 23.69 23.84 23.49 23.55 19.62 15,300
Jun 27, 2023 24.06 24.06 23.62 23.78 19.81 20,000
Jun 26, 2023 24.46 24.76 24.39 24.40 20.33 16,100
Jun 23, 2023 26.21 26.21 24.63 24.63 20.52 10,400
Jun 22, 2023 24.84 25.19 24.84 25.05 20.87 5,700
Jun 21, 2023 25.37 25.37 24.70 25.04 20.86 6,400
Jun 20, 2023 26.10 26.10 25.66 25.66 21.38 9,300
Jun 16, 2023 26.19 26.55 26.12 26.12 21.76 11,900
Jun 15, 2023 25.81 26.76 25.81 26.26 21.88 10,100
Jun 14, 2023 25.61 25.92 25.44 25.71 21.42 15,900
Jun 13, 2023 25.88 26.33 25.30 25.91 21.59 39,500
Jun 12, 2023 25.35 25.61 25.25 25.36 21.13 6,900
Jun 9, 2023 25.01 25.67 25.01 25.49 21.24 20,100
Jun 8, 2023 24.88 25.22 24.85 25.07 20.89 20,700
Jun 7, 2023 24.79 24.79 24.00 24.00 20.00 25,500
Jun 6, 2023 25.08 25.18 24.80 24.82 20.68 18,200
Jun 5, 2023 25.17 25.32 25.05 25.14 20.95 5,700
Jun 2, 2023 25.42 25.54 25.20 25.40 21.16 12,600
Jun 1, 2023 25.53 25.53 25.00 25.21 21.01 13,100
May 31, 2023 25.75 25.82 25.32 25.52 21.26 10,000
May 30, 2023 26.26 26.31 25.71 26.01 21.67 14,400
May 26, 2023 26.34 26.72 26.30 26.32 21.93 7,200
May 25, 2023 26.83 26.83 26.34 26.34 21.95 2,400
May 24, 2023 26.59 26.86 26.28 26.83 22.36 12,000
May 23, 2023 27.98 28.01 26.85 26.86 22.38 33,100
May 22, 2023 28.90 29.35 28.36 28.36 23.63 35,800
May 19, 2023 30.33 30.65 30.24 30.46 25.38 12,000
May 18, 2023 30.51 30.60 30.30 30.55 25.46 6,800
May 17, 2023 30.15 30.63 30.05 30.52 25.43 17,400
May 16, 2023 29.67 29.79 29.51 29.63 24.69 13,400
May 15, 2023 29.35 29.75 29.16 29.60 24.66 22,400
May 12, 2023 29.42 29.42 29.03 29.12 24.26 1,900
May 11, 2023 29.40 29.40 28.86 29.20 24.33 19,600
May 10, 2023 28.90 29.09 28.46 28.78 23.98 25,000
May 9, 2023 28.43 28.45 28.16 28.26 23.55 10,300
May 8, 2023 28.61 28.73 28.34 28.56 23.80 27,300
May 5, 2023 26.56 27.20 26.55 27.19 22.66 10,500
May 4, 2023 27.00 27.25 26.38 26.55 22.12 26,900
May 3, 2023 27.22 27.62 27.08 27.39 22.82 26,800
May 2, 2023 27.43 27.44 26.57 27.04 22.53 45,100
May 1, 2023 26.85 27.04 26.53 26.88 22.40 22,300
Apr 28, 2023 26.07 26.45 26.07 26.32 21.93 8,500
Apr 27, 2023 26.06 26.22 26.06 26.12 21.76 14,900
Apr 26, 2023 26.48 26.48 25.84 26.14 21.78 28,800
Apr 25, 2023 26.64 26.89 26.35 26.49 22.07 8,700
Apr 24, 2023 26.72 26.89 26.52 26.57 22.14 23,700

Related Tickers

TAC TransAlta Corporation
6.52
+0.46%
 
NRG NRG Energy, Inc.
71.49
+1.56%
 
PAM Pampa Energía S.A.
45.10
-2.49%
 
CPYYY Centrica plc
6.47
+0.11%
 
VST Vistra Corp.
68.45
+2.59%
 
TLNE Talen Energy Corporation
95.00
+1.07%
 
AYEN.IS Ayen Enerji A.S.
29.68
+1.02%
 
CENB.F Centrica plc
1.5350
+0.85%
 
ARASE.IS Dogu Aras Enerji Yatirimlari AS
70.15
+1.52%
 
GTV.BK Green Tech Ventures Public Company Limited
0.1500
0.00%