|
|
Closing price on 1/5/2023
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
25.70 |
| Volume |
4,480,500 |
| Split-adjusted Price |
26.00 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
25.70
|
26.00
|
26.13
|
26.00
|
4,480,500
|
|
|
1/4/2023
|
+1.30 / +5.26%
|
24.80
|
26.40
|
24.10
|
26.00
|
25.12
|
26.00
|
11,473,400
|
|
|
1/3/2023
|
+0.50 / +2.07%
|
24.35
|
24.75
|
24.30
|
24.70
|
24.60
|
24.70
|
4,207,000
|
|
|
12/30/2022
|
+0.30 / +1.26%
|
24.10
|
24.50
|
23.90
|
24.20
|
24.27
|
24.20
|
6,410,800
|
|
|
12/29/2022
|
+1.05 / +4.60%
|
23.55
|
24.10
|
23.55
|
23.90
|
23.79
|
23.90
|
7,053,600
|
|
|
12/28/2022
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.50
|
22.85
|
22.52
|
22.85
|
7,749,000
|
|
|
12/27/2022
|
+1.40 / +7.00%
|
19.95
|
21.40
|
19.80
|
21.40
|
20.76
|
21.40
|
4,655,933
|
|
|
12/26/2022
|
-1.50 / -6.98%
|
21.35
|
21.50
|
20.00
|
20.00
|
20.54
|
20.00
|
4,057,500
|
|
|
12/23/2022
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.00
|
21.50
|
21.38
|
21.50
|
2,171,200
|
|
|
12/22/2022
|
-0.10 / -0.47%
|
21.90
|
21.90
|
20.80
|
21.40
|
21.19
|
21.40
|
3,311,300
|
|
|
12/21/2022
|
-0.40 / -1.83%
|
21.90
|
22.25
|
20.40
|
21.50
|
21.21
|
21.50
|
4,099,000
|
|
|
12/20/2022
|
-0.10 / -0.45%
|
21.80
|
22.50
|
20.60
|
21.90
|
21.47
|
21.90
|
5,727,400
|
|
|
12/19/2022
|
-1.00 / -4.35%
|
23.00
|
23.45
|
22.00
|
22.00
|
23.01
|
22.00
|
4,526,400
|
|
|
12/16/2022
|
+0.20 / +0.88%
|
22.30
|
23.15
|
22.30
|
23.00
|
22.90
|
23.00
|
5,121,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
22.75
|
23.10
|
22.40
|
22.80
|
22.89
|
22.80
|
3,084,100
|
|
|
12/14/2022
|
+0.30 / +1.33%
|
22.95
|
23.20
|
22.60
|
22.80
|
22.89
|
22.80
|
4,056,200
|
|
|
12/13/2022
|
+0.40 / +1.81%
|
22.05
|
22.50
|
21.25
|
22.50
|
21.83
|
22.50
|
5,443,100
|
|
|
12/12/2022
|
-1.65 / -6.95%
|
23.75
|
24.10
|
22.10
|
22.10
|
23.18
|
22.10
|
5,210,700
|
|
|
12/9/2022
|
+0.50 / +2.15%
|
23.25
|
24.20
|
23.05
|
23.75
|
23.65
|
23.75
|
4,691,100
|
|
|
12/8/2022
|
+1.15 / +5.20%
|
23.00
|
23.40
|
22.70
|
23.25
|
23.08
|
23.25
|
6,949,200
|
|
|
12/7/2022
|
0.00 / 0.00%
|
21.75
|
22.40
|
21.60
|
22.10
|
22.00
|
22.10
|
5,236,100
|
|
|
12/6/2022
|
+0.05 / +0.23%
|
21.60
|
22.45
|
21.50
|
22.10
|
22.03
|
22.10
|
13,899,100
|
|
|
12/5/2022
|
+0.45 / +2.08%
|
22.35
|
22.35
|
21.60
|
22.05
|
21.87
|
22.05
|
10,691,900
|
|
|
12/2/2022
|
+1.40 / +6.93%
|
19.80
|
21.60
|
19.40
|
21.60
|
20.54
|
21.60
|
9,800,800
|
|
|
12/1/2022
|
-0.95 / -4.49%
|
21.35
|
21.55
|
19.70
|
20.20
|
20.95
|
20.20
|
15,508,500
|
|
|
11/30/2022
|
+0.95 / +4.70%
|
20.60
|
21.15
|
19.85
|
21.15
|
20.54
|
21.15
|
9,519,500
|
|
|
11/29/2022
|
+1.30 / +6.88%
|
19.50
|
20.20
|
19.05
|
20.20
|
19.84
|
20.20
|
17,298,000
|
|
|
11/28/2022
|
+1.20 / +6.78%
|
18.20
|
18.90
|
17.95
|
18.90
|
18.62
|
18.90
|
8,388,700
|
|
|
11/25/2022
|
+0.95 / +5.67%
|
17.20
|
17.70
|
17.05
|
17.70
|
17.35
|
17.70
|
7,734,600
|
|
|
11/24/2022
|
+0.05 / +0.30%
|
16.35
|
16.85
|
16.30
|
16.75
|
16.56
|
16.75
|
6,127,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|