|
Closing price on 3/5/2021
|
|
Open |
36.90 |
High |
37.95 |
Low |
36.00 |
Volume |
4,115,100 |
Split-adjusted Price |
28.05 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2021
|
-0.05 / -0.13%
|
36.90
|
37.95
|
36.00
|
37.40
|
36.70
|
28.05
|
4,115,100
|
|
3/4/2021
|
-1.40 / -3.60%
|
38.85
|
39.00
|
37.00
|
37.45
|
37.89
|
28.09
|
5,517,570
|
|
3/3/2021
|
-0.40 / -1.02%
|
39.25
|
39.60
|
38.70
|
38.85
|
39.05
|
29.14
|
4,271,700
|
|
3/2/2021
|
-0.05 / -0.13%
|
40.00
|
40.00
|
39.25
|
39.25
|
39.57
|
29.44
|
4,149,800
|
|
3/1/2021
|
+0.30 / +0.77%
|
39.40
|
39.95
|
38.90
|
39.30
|
39.42
|
29.48
|
6,619,300
|
|
2/26/2021
|
-0.10 / -0.26%
|
38.40
|
39.20
|
38.20
|
39.00
|
38.66
|
29.25
|
2,735,100
|
|
2/25/2021
|
+0.10 / +0.26%
|
39.60
|
39.60
|
38.05
|
39.10
|
38.80
|
29.33
|
6,032,700
|
|
2/24/2021
|
-1.00 / -2.50%
|
40.40
|
40.70
|
38.80
|
39.00
|
39.73
|
29.25
|
5,228,700
|
|
2/23/2021
|
-0.90 / -2.20%
|
40.90
|
40.90
|
39.80
|
40.00
|
40.27
|
30.00
|
4,975,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|