|
Closing price on 10/26/2022
|
|
Open |
18.30 |
High |
19.00 |
Low |
17.30 |
Volume |
10,491,786 |
Split-adjusted Price |
17.30 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2022
|
-1.30 / -6.99%
|
18.30
|
19.00
|
17.30
|
17.30
|
17.67
|
17.30
|
10,491,786
|
|
10/25/2022
|
-1.35 / -6.77%
|
18.70
|
19.95
|
18.60
|
18.60
|
18.83
|
18.60
|
13,162,500
|
|
10/24/2022
|
-1.50 / -6.99%
|
21.35
|
21.50
|
19.95
|
19.95
|
20.19
|
19.95
|
6,000,200
|
|
10/21/2022
|
-1.60 / -6.94%
|
23.30
|
23.30
|
21.45
|
21.45
|
21.81
|
21.45
|
14,551,800
|
|
10/20/2022
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.70
|
23.05
|
23.29
|
23.05
|
6,462,900
|
|
10/19/2022
|
-0.25 / -1.07%
|
23.50
|
23.50
|
22.70
|
23.05
|
22.99
|
23.05
|
9,362,500
|
|
10/18/2022
|
+0.70 / +3.10%
|
23.00
|
23.75
|
22.90
|
23.30
|
23.44
|
23.30
|
8,837,668
|
|
10/17/2022
|
-0.05 / -0.22%
|
22.60
|
22.65
|
21.95
|
22.60
|
22.27
|
22.60
|
2,306,200
|
|
10/14/2022
|
-0.15 / -0.66%
|
23.20
|
23.50
|
21.95
|
22.65
|
22.72
|
22.65
|
7,963,933
|
|
10/13/2022
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.35
|
22.80
|
22.86
|
22.80
|
8,113,200
|
|
10/12/2022
|
+1.50 / +6.90%
|
20.30
|
23.25
|
20.25
|
23.25
|
21.83
|
23.25
|
16,149,300
|
|
10/11/2022
|
-1.60 / -6.85%
|
23.20
|
23.20
|
21.75
|
21.75
|
22.02
|
21.75
|
5,636,300
|
|
10/10/2022
|
-0.05 / -0.21%
|
22.40
|
23.60
|
22.00
|
23.35
|
22.98
|
23.35
|
7,414,200
|
|
10/7/2022
|
-1.75 / -6.96%
|
24.10
|
24.50
|
23.40
|
23.40
|
23.52
|
23.40
|
8,980,700
|
|
10/6/2022
|
-1.85 / -6.85%
|
27.00
|
27.00
|
25.15
|
25.15
|
25.87
|
25.15
|
3,884,800
|
|
10/5/2022
|
+1.00 / +3.85%
|
26.55
|
27.20
|
26.50
|
27.00
|
26.82
|
27.00
|
2,955,600
|
|
10/4/2022
|
-1.00 / -3.70%
|
27.40
|
27.50
|
25.40
|
26.00
|
26.37
|
26.00
|
6,193,600
|
|
10/3/2022
|
-2.00 / -6.90%
|
28.75
|
28.75
|
27.00
|
27.00
|
27.71
|
27.00
|
4,753,300
|
|
9/30/2022
|
+1.45 / +5.26%
|
27.30
|
29.00
|
25.65
|
29.00
|
27.37
|
29.00
|
10,119,600
|
|
9/29/2022
|
-0.45 / -1.61%
|
28.50
|
28.70
|
27.35
|
27.55
|
27.92
|
27.55
|
3,326,200
|
|
9/28/2022
|
+0.50 / +1.82%
|
27.10
|
28.20
|
27.10
|
28.00
|
27.71
|
28.00
|
5,518,300
|
|
9/27/2022
|
-0.35 / -1.26%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.92
|
27.50
|
4,613,900
|
|
9/26/2022
|
-1.75 / -5.91%
|
29.00
|
29.00
|
27.55
|
27.85
|
28.07
|
27.85
|
5,851,700
|
|
9/23/2022
|
-0.10 / -0.34%
|
29.65
|
30.20
|
29.35
|
29.60
|
29.71
|
29.60
|
4,691,800
|
|
9/22/2022
|
+0.60 / +2.06%
|
28.90
|
29.75
|
28.80
|
29.70
|
29.24
|
29.70
|
5,966,700
|
|
9/21/2022
|
+0.10 / +0.34%
|
28.90
|
29.50
|
28.60
|
29.10
|
29.10
|
29.10
|
4,937,000
|
|
9/20/2022
|
+1.10 / +3.94%
|
28.40
|
29.00
|
27.60
|
29.00
|
28.32
|
29.00
|
3,525,500
|
|
9/19/2022
|
-2.10 / -7.00%
|
29.55
|
29.95
|
27.90
|
27.90
|
28.64
|
27.90
|
7,396,100
|
|
9/16/2022
|
-0.70 / -2.28%
|
30.70
|
30.75
|
29.70
|
30.00
|
30.06
|
30.00
|
6,308,400
|
|
9/15/2022
|
+0.40 / +1.32%
|
30.50
|
31.20
|
30.45
|
30.70
|
30.78
|
30.70
|
4,867,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|