|
Closing price on 3/31/2022
|
|
Open |
53.50 |
High |
54.40 |
Low |
52.80 |
Volume |
5,294,400 |
Split-adjusted Price |
39.83 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
+0.40 / +0.76%
|
53.50
|
54.40
|
52.80
|
53.10
|
53.66
|
39.83
|
5,294,400
|
|
3/30/2022
|
-0.90 / -1.68%
|
53.50
|
54.50
|
52.60
|
52.70
|
53.47
|
39.53
|
4,581,900
|
|
3/29/2022
|
+1.10 / +2.10%
|
52.90
|
54.40
|
52.80
|
53.60
|
53.50
|
40.20
|
3,819,400
|
|
3/28/2022
|
-1.30 / -2.42%
|
53.50
|
53.50
|
52.00
|
52.50
|
52.86
|
39.38
|
7,421,800
|
|
3/25/2022
|
+0.10 / +0.19%
|
53.70
|
54.30
|
53.60
|
53.80
|
53.87
|
40.35
|
3,973,200
|
|
3/24/2022
|
-0.80 / -1.47%
|
54.20
|
54.50
|
53.50
|
53.70
|
54.00
|
40.28
|
5,790,400
|
|
3/23/2022
|
-0.10 / -0.18%
|
54.50
|
55.30
|
54.10
|
54.50
|
54.77
|
40.88
|
5,634,400
|
|
3/22/2022
|
+0.80 / +1.49%
|
54.00
|
55.40
|
54.00
|
54.60
|
54.66
|
40.95
|
7,817,000
|
|
3/21/2022
|
+0.70 / +1.32%
|
53.20
|
53.80
|
53.10
|
53.80
|
53.52
|
40.35
|
4,017,200
|
|
3/18/2022
|
+0.20 / +0.38%
|
53.80
|
53.80
|
52.90
|
53.10
|
53.19
|
39.83
|
5,576,300
|
|
3/17/2022
|
+0.60 / +1.15%
|
52.60
|
53.60
|
52.40
|
52.90
|
53.06
|
39.68
|
4,380,700
|
|
3/16/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
52.20
|
52.30
|
52.56
|
39.23
|
3,276,400
|
|
3/15/2022
|
+1.70 / +3.35%
|
51.00
|
52.90
|
50.50
|
52.40
|
51.68
|
39.30
|
8,057,578
|
|
3/14/2022
|
-1.10 / -2.12%
|
51.00
|
51.90
|
50.40
|
50.70
|
51.13
|
38.03
|
8,378,700
|
|
3/11/2022
|
-0.90 / -1.71%
|
52.40
|
53.30
|
51.80
|
51.80
|
52.36
|
38.85
|
6,883,100
|
|
3/10/2022
|
-0.30 / -0.57%
|
53.80
|
53.80
|
52.70
|
52.70
|
53.18
|
39.53
|
2,896,300
|
|
3/9/2022
|
+1.00 / +1.92%
|
52.40
|
53.50
|
51.40
|
53.00
|
52.53
|
39.75
|
8,457,300
|
|
3/8/2022
|
-2.60 / -4.76%
|
53.80
|
54.50
|
52.00
|
52.00
|
53.07
|
39.00
|
15,754,700
|
|
3/7/2022
|
-1.70 / -3.02%
|
55.60
|
55.80
|
54.50
|
54.60
|
55.21
|
40.95
|
11,568,800
|
|
3/4/2022
|
+0.20 / +0.36%
|
56.10
|
56.90
|
55.50
|
56.30
|
56.36
|
42.23
|
5,661,600
|
|
3/3/2022
|
0.00 / 0.00%
|
56.30
|
56.80
|
55.10
|
56.10
|
55.76
|
42.08
|
11,888,300
|
|
3/2/2022
|
-1.40 / -2.43%
|
57.30
|
57.80
|
56.10
|
56.10
|
56.81
|
42.08
|
10,769,100
|
|
3/1/2022
|
+0.10 / +0.17%
|
57.50
|
58.30
|
57.30
|
57.50
|
57.67
|
43.13
|
6,980,000
|
|
2/28/2022
|
-0.40 / -0.69%
|
57.80
|
58.80
|
57.30
|
57.40
|
57.90
|
43.05
|
7,063,000
|
|
2/25/2022
|
+0.70 / +1.23%
|
57.10
|
58.80
|
56.60
|
57.80
|
57.89
|
43.35
|
12,834,700
|
|
2/24/2022
|
-0.20 / -0.35%
|
56.90
|
57.40
|
53.50
|
57.10
|
56.11
|
42.83
|
12,212,700
|
|
2/23/2022
|
+0.50 / +0.88%
|
57.10
|
58.20
|
56.60
|
57.30
|
57.36
|
42.98
|
8,418,100
|
|
2/22/2022
|
-1.70 / -2.91%
|
57.80
|
58.00
|
56.40
|
56.80
|
57.17
|
42.60
|
12,760,300
|
|
2/21/2022
|
0.00 / 0.00%
|
58.60
|
59.30
|
58.20
|
58.50
|
58.64
|
43.88
|
7,080,400
|
|
2/18/2022
|
0.00 / 0.00%
|
57.90
|
59.40
|
57.90
|
58.50
|
58.66
|
43.88
|
8,029,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|