|
Closing price on 3/9/2022
|
|
Open |
52.40 |
High |
53.50 |
Low |
51.40 |
Volume |
8,457,300 |
Split-adjusted Price |
39.75 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|