|
Closing price on 2/22/2021
|
|
Open |
41.60 |
High |
42.00 |
Low |
39.60 |
Volume |
6,066,600 |
Split-adjusted Price |
30.68 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
-0.70 / -1.68%
|
41.60
|
42.00
|
39.60
|
40.90
|
40.72
|
30.68
|
6,066,600
|
|
2/19/2021
|
-1.40 / -3.26%
|
41.80
|
43.00
|
41.20
|
41.60
|
42.48
|
31.20
|
7,467,900
|
|
2/18/2021
|
+1.70 / +4.12%
|
42.00
|
43.35
|
41.70
|
43.00
|
42.70
|
32.25
|
6,804,800
|
|
2/17/2021
|
+2.70 / +6.99%
|
40.10
|
41.30
|
39.00
|
41.30
|
40.47
|
30.98
|
5,250,600
|
|
2/9/2021
|
+1.40 / +3.76%
|
37.20
|
39.45
|
35.00
|
38.60
|
37.36
|
28.95
|
8,090,100
|
|
2/8/2021
|
-2.80 / -7.00%
|
39.50
|
40.10
|
37.20
|
37.20
|
37.91
|
27.90
|
11,082,200
|
|
2/5/2021
|
-0.15 / -0.37%
|
40.20
|
40.80
|
39.50
|
40.00
|
40.04
|
30.00
|
6,679,400
|
|
2/4/2021
|
+0.90 / +2.29%
|
39.50
|
41.00
|
38.50
|
40.15
|
40.02
|
30.11
|
10,057,240
|
|
2/3/2021
|
+2.55 / +6.95%
|
37.50
|
39.25
|
37.20
|
39.25
|
38.68
|
29.44
|
7,049,500
|
|
2/2/2021
|
+2.40 / +7.00%
|
32.00
|
36.70
|
31.90
|
36.70
|
33.93
|
27.53
|
14,295,200
|
|
2/1/2021
|
-2.55 / -6.92%
|
34.30
|
36.95
|
34.30
|
34.30
|
34.76
|
25.73
|
13,514,100
|
|
1/29/2021
|
0.00 / 0.00%
|
34.30
|
38.50
|
34.30
|
36.85
|
34.85
|
27.64
|
23,684,100
|
|
1/28/2021
|
-2.75 / -6.94%
|
36.85
|
36.85
|
36.85
|
36.85
|
36.85
|
27.64
|
3,736,960
|
|
1/27/2021
|
-2.95 / -6.93%
|
41.10
|
42.50
|
39.60
|
39.60
|
40.23
|
29.70
|
15,919,970
|
|
1/26/2021
|
-2.95 / -6.48%
|
42.35
|
47.00
|
42.35
|
42.55
|
43.77
|
31.91
|
17,746,000
|
|
1/25/2021
|
+2.95 / +6.93%
|
45.00
|
45.50
|
44.00
|
45.50
|
45.29
|
34.13
|
9,186,500
|
|
1/22/2021
|
+2.75 / +6.91%
|
41.80
|
42.55
|
41.10
|
42.55
|
42.26
|
31.91
|
7,671,300
|
|
1/21/2021
|
+2.60 / +6.99%
|
38.00
|
39.80
|
37.60
|
39.80
|
38.70
|
29.85
|
12,922,300
|
|
1/20/2021
|
+0.40 / +1.09%
|
38.00
|
38.80
|
34.50
|
37.20
|
37.30
|
27.90
|
11,972,000
|
|
1/19/2021
|
0.00 / 0.00%
|
38.40
|
39.30
|
34.25
|
36.80
|
36.71
|
27.60
|
11,627,500
|
|
1/18/2021
|
+2.40 / +6.98%
|
34.85
|
36.80
|
33.70
|
36.80
|
35.15
|
27.60
|
10,757,000
|
|
1/15/2021
|
+1.05 / +3.15%
|
35.30
|
35.65
|
34.05
|
34.40
|
35.00
|
25.80
|
10,564,200
|
|
1/14/2021
|
+2.15 / +6.89%
|
31.50
|
33.35
|
31.50
|
33.35
|
32.38
|
25.01
|
22,327,300
|
|
1/13/2021
|
+1.35 / +4.52%
|
30.05
|
31.45
|
29.20
|
31.20
|
30.24
|
23.40
|
8,616,000
|
|
1/12/2021
|
+1.65 / +5.85%
|
28.40
|
29.95
|
28.35
|
29.85
|
29.27
|
22.39
|
7,429,000
|
|
1/11/2021
|
+0.70 / +2.55%
|
28.50
|
28.50
|
27.10
|
28.20
|
27.81
|
21.15
|
31,499,500
|
|
1/8/2021
|
+0.50 / +1.85%
|
27.00
|
28.80
|
26.50
|
27.50
|
27.61
|
20.63
|
9,368,600
|
|
1/7/2021
|
+0.80 / +3.05%
|
26.50
|
27.20
|
26.20
|
27.00
|
26.70
|
20.25
|
8,000,200
|
|
1/6/2021
|
-0.80 / -2.96%
|
27.10
|
27.70
|
26.00
|
26.20
|
26.74
|
19.65
|
10,653,700
|
|
1/5/2021
|
+0.90 / +3.45%
|
26.50
|
27.90
|
26.50
|
27.00
|
27.50
|
20.25
|
11,967,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|