|
Closing price on 2/3/2021
|
|
| Open |
37.50 |
| High |
39.25 |
| Low |
37.20 |
| Volume |
7,049,500 |
| Split-adjusted Price |
29.44 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2021
|
+1.70 / +6.97%
|
26.00
|
26.10
|
25.30
|
26.10
|
25.99
|
19.58
|
6,590,800
|
|
|
12/31/2020
|
+1.40 / +6.09%
|
23.20
|
24.40
|
22.65
|
24.40
|
23.43
|
18.30
|
8,521,050
|
|
|
12/30/2020
|
-0.35 / -1.50%
|
23.05
|
24.35
|
22.50
|
23.00
|
23.41
|
17.25
|
9,832,560
|
|
|
12/29/2020
|
-0.20 / -0.85%
|
23.00
|
25.00
|
22.55
|
23.35
|
23.76
|
17.51
|
12,292,090
|
|
|
12/28/2020
|
+1.50 / +6.80%
|
23.50
|
23.55
|
23.30
|
23.55
|
23.53
|
17.66
|
9,439,470
|
|
|
12/25/2020
|
+1.40 / +6.78%
|
21.85
|
22.05
|
21.50
|
22.05
|
21.95
|
16.54
|
8,868,760
|
|
|
12/24/2020
|
+1.35 / +6.99%
|
20.35
|
20.65
|
19.20
|
20.65
|
20.10
|
15.49
|
15,412,880
|
|
|
12/23/2020
|
-1.00 / -4.93%
|
21.45
|
21.45
|
19.10
|
19.30
|
20.80
|
14.48
|
13,409,570
|
|
|
|