|
Closing price on 2/17/2022
|
|
Open |
57.50 |
High |
58.50 |
Low |
57.30 |
Volume |
9,152,900 |
Split-adjusted Price |
43.88 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2022
|
+0.80 / +1.39%
|
57.50
|
58.50
|
57.30
|
58.50
|
57.93
|
43.88
|
9,152,900
|
|
2/16/2022
|
0.00 / 0.00%
|
58.20
|
58.80
|
57.60
|
57.70
|
58.13
|
43.28
|
6,029,700
|
|
2/15/2022
|
+0.80 / +1.41%
|
56.80
|
57.90
|
56.50
|
57.70
|
57.29
|
43.28
|
7,151,700
|
|
2/14/2022
|
-0.90 / -1.56%
|
57.00
|
58.00
|
56.70
|
56.90
|
57.31
|
42.68
|
6,842,500
|
|
2/11/2022
|
+1.00 / +1.76%
|
57.00
|
58.50
|
56.60
|
57.80
|
57.79
|
43.35
|
12,154,500
|
|
2/10/2022
|
+0.40 / +0.71%
|
56.90
|
57.60
|
56.10
|
56.80
|
56.83
|
42.60
|
6,061,300
|
|
2/9/2022
|
-0.10 / -0.18%
|
56.80
|
57.80
|
55.90
|
56.40
|
56.64
|
42.30
|
8,172,700
|
|
2/8/2022
|
+1.80 / +3.29%
|
54.80
|
57.00
|
54.50
|
56.50
|
56.12
|
42.38
|
9,595,400
|
|
2/7/2022
|
+1.00 / +1.86%
|
54.30
|
55.50
|
54.10
|
54.70
|
54.96
|
41.03
|
8,698,700
|
|
1/28/2022
|
+1.20 / +2.29%
|
52.70
|
54.40
|
51.70
|
53.70
|
52.85
|
40.28
|
7,093,700
|
|
1/27/2022
|
-2.10 / -3.85%
|
54.00
|
55.30
|
52.50
|
52.50
|
53.81
|
39.38
|
7,756,300
|
|
1/26/2022
|
-0.70 / -1.27%
|
56.00
|
56.10
|
54.00
|
54.60
|
55.20
|
40.95
|
8,339,700
|
|
1/25/2022
|
+3.50 / +6.76%
|
51.20
|
55.40
|
51.20
|
55.30
|
53.08
|
41.48
|
10,889,800
|
|
1/24/2022
|
-2.40 / -4.43%
|
53.10
|
55.50
|
51.80
|
51.80
|
53.46
|
38.85
|
9,470,300
|
|
1/21/2022
|
-1.50 / -2.69%
|
55.70
|
56.50
|
53.50
|
54.20
|
54.67
|
40.65
|
11,892,500
|
|
1/20/2022
|
+1.80 / +3.34%
|
54.00
|
56.90
|
53.60
|
55.70
|
55.44
|
41.78
|
7,951,600
|
|
1/19/2022
|
+3.40 / +6.73%
|
51.00
|
54.00
|
50.70
|
53.90
|
52.96
|
40.43
|
8,663,100
|
|
1/18/2022
|
-3.20 / -5.96%
|
51.50
|
53.20
|
50.20
|
50.50
|
51.64
|
37.88
|
8,756,800
|
|
1/17/2022
|
-4.00 / -6.93%
|
57.70
|
58.40
|
53.70
|
53.70
|
55.03
|
40.28
|
13,592,700
|
|
1/14/2022
|
+0.70 / +1.23%
|
55.00
|
58.50
|
55.00
|
57.70
|
57.06
|
43.28
|
4,631,500
|
|
1/13/2022
|
-1.90 / -3.23%
|
60.40
|
60.40
|
54.80
|
57.00
|
57.59
|
42.75
|
8,208,800
|
|
1/12/2022
|
+3.80 / +6.90%
|
54.70
|
58.90
|
52.00
|
58.90
|
55.85
|
44.18
|
13,498,800
|
|
1/11/2022
|
-4.00 / -6.77%
|
59.50
|
60.30
|
55.10
|
55.10
|
57.96
|
41.33
|
16,262,300
|
|
1/10/2022
|
-2.90 / -4.68%
|
61.50
|
62.60
|
59.10
|
59.10
|
61.13
|
44.33
|
12,462,100
|
|
1/7/2022
|
+0.20 / +0.32%
|
62.50
|
62.90
|
61.60
|
62.00
|
62.25
|
46.50
|
8,184,500
|
|
1/6/2022
|
+1.30 / +2.15%
|
60.50
|
62.70
|
60.50
|
61.80
|
61.38
|
46.35
|
11,982,200
|
|
1/5/2022
|
-0.90 / -1.47%
|
62.00
|
62.90
|
60.20
|
60.50
|
61.49
|
45.38
|
12,958,540
|
|
1/4/2022
|
+0.60 / +0.99%
|
60.60
|
62.00
|
60.10
|
61.40
|
61.01
|
46.05
|
6,372,800
|
|
12/31/2021
|
+1.80 / +3.05%
|
59.90
|
60.80
|
58.50
|
60.80
|
59.57
|
45.60
|
5,305,700
|
|
12/30/2021
|
-1.50 / -2.48%
|
60.80
|
60.80
|
59.00
|
59.00
|
59.74
|
44.25
|
5,559,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|