|
|
Closing price on 1/19/2024
|
|
| Open |
31.55 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
5,407,300 |
| Split-adjusted Price |
31.55 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.15 / +0.48%
|
31.55
|
32.20
|
31.50
|
31.55
|
31.80
|
31.55
|
5,407,300
|
|
|
1/18/2024
|
+0.45 / +1.45%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.23
|
31.40
|
3,862,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
30.95
|
31.30
|
30.90
|
30.95
|
31.10
|
30.95
|
4,610,000
|
|
|
1/16/2024
|
+0.50 / +1.64%
|
30.40
|
30.95
|
30.40
|
30.95
|
30.65
|
30.95
|
4,029,900
|
|
|
1/15/2024
|
-0.45 / -1.46%
|
31.20
|
31.20
|
30.45
|
30.45
|
30.80
|
30.45
|
4,325,200
|
|
|
1/12/2024
|
-0.80 / -2.52%
|
31.30
|
31.50
|
30.65
|
30.90
|
31.06
|
30.90
|
10,419,200
|
|
|
1/11/2024
|
+0.05 / +0.16%
|
31.65
|
31.80
|
31.50
|
31.70
|
31.64
|
31.70
|
7,229,000
|
|
|
1/10/2024
|
-0.60 / -1.86%
|
32.15
|
32.20
|
31.45
|
31.65
|
31.75
|
31.65
|
10,596,100
|
|
|
1/9/2024
|
-0.05 / -0.15%
|
32.40
|
32.75
|
32.15
|
32.25
|
32.43
|
32.25
|
9,200,400
|
|
|
1/8/2024
|
+0.35 / +1.10%
|
32.20
|
32.50
|
32.00
|
32.30
|
32.20
|
32.30
|
7,233,000
|
|
|
1/5/2024
|
+0.25 / +0.79%
|
31.70
|
32.40
|
31.65
|
31.95
|
31.98
|
31.95
|
6,351,000
|
|
|
1/4/2024
|
-0.20 / -0.63%
|
31.95
|
32.35
|
31.70
|
31.70
|
32.13
|
31.70
|
12,751,800
|
|
|
1/3/2024
|
+0.35 / +1.11%
|
31.50
|
31.90
|
31.45
|
31.90
|
31.74
|
31.90
|
3,813,500
|
|
|
1/2/2024
|
-0.20 / -0.63%
|
32.00
|
32.20
|
31.50
|
31.55
|
31.80
|
31.55
|
5,368,200
|
|
|
12/29/2023
|
+0.25 / +0.79%
|
31.55
|
31.90
|
31.50
|
31.75
|
31.70
|
31.75
|
4,636,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.35
|
31.50
|
31.56
|
31.50
|
4,376,400
|
|
|
12/27/2023
|
-0.20 / -0.63%
|
31.75
|
31.85
|
31.50
|
31.50
|
31.68
|
31.50
|
4,205,200
|
|
|
12/26/2023
|
+0.10 / +0.32%
|
31.75
|
32.15
|
31.70
|
31.70
|
31.87
|
31.70
|
5,128,400
|
|
|
12/25/2023
|
+0.50 / +1.61%
|
31.05
|
31.60
|
31.05
|
31.60
|
31.39
|
31.60
|
4,013,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
31.10
|
31.45
|
31.00
|
31.10
|
31.22
|
31.10
|
3,657,800
|
|
|
12/21/2023
|
-0.40 / -1.27%
|
31.05
|
31.35
|
30.90
|
31.10
|
31.09
|
31.10
|
4,552,100
|
|
|
12/20/2023
|
+0.60 / +1.94%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.26
|
31.50
|
4,634,966
|
|
|
12/19/2023
|
+0.75 / +2.49%
|
30.15
|
30.90
|
30.10
|
30.90
|
30.34
|
30.90
|
6,084,200
|
|
|
12/18/2023
|
-0.55 / -1.79%
|
30.80
|
30.80
|
30.10
|
30.15
|
30.39
|
30.15
|
6,466,300
|
|
|
12/15/2023
|
-0.30 / -0.97%
|
31.05
|
31.30
|
30.70
|
30.70
|
30.95
|
30.70
|
6,586,200
|
|
|
12/14/2023
|
-0.45 / -1.43%
|
31.80
|
31.85
|
31.00
|
31.00
|
31.35
|
31.00
|
6,188,800
|
|
|
12/13/2023
|
-0.75 / -2.33%
|
32.35
|
32.45
|
31.25
|
31.45
|
31.86
|
31.45
|
10,237,100
|
|
|
12/12/2023
|
-0.25 / -0.77%
|
32.65
|
32.85
|
32.15
|
32.20
|
32.40
|
32.20
|
5,400,800
|
|
|
12/11/2023
|
-0.10 / -0.31%
|
32.85
|
32.85
|
32.10
|
32.45
|
32.45
|
32.45
|
4,039,200
|
|
|
12/8/2023
|
+0.35 / +1.09%
|
32.20
|
32.60
|
32.10
|
32.55
|
32.41
|
32.55
|
7,962,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|