|
Closing price on 4/27/2022
|
|
Open |
41.65 |
High |
43.10 |
Low |
41.20 |
Volume |
4,083,500 |
Split-adjusted Price |
32.18 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2022
|
+1.25 / +3.00%
|
41.65
|
43.10
|
41.20
|
42.90
|
42.28
|
32.18
|
4,083,500
|
|
4/26/2022
|
+1.65 / +4.13%
|
39.90
|
41.65
|
39.00
|
41.65
|
40.67
|
31.24
|
6,464,900
|
|
4/25/2022
|
-2.50 / -5.88%
|
43.00
|
43.25
|
40.00
|
40.00
|
41.82
|
30.00
|
6,943,400
|
|
4/22/2022
|
+0.65 / +1.55%
|
41.90
|
43.70
|
39.10
|
42.50
|
41.51
|
31.88
|
6,199,100
|
|
4/21/2022
|
-3.15 / -7.00%
|
44.00
|
45.00
|
41.85
|
41.85
|
42.50
|
31.39
|
7,791,200
|
|
4/20/2022
|
-0.60 / -1.32%
|
45.65
|
46.45
|
45.00
|
45.00
|
45.66
|
33.75
|
4,653,600
|
|
4/19/2022
|
-1.90 / -4.00%
|
48.00
|
48.95
|
45.60
|
45.60
|
47.91
|
34.20
|
7,643,780
|
|
4/18/2022
|
-3.10 / -6.13%
|
50.50
|
50.70
|
47.10
|
47.50
|
48.84
|
35.63
|
5,680,600
|
|
4/15/2022
|
-0.30 / -0.59%
|
50.60
|
51.50
|
50.50
|
50.60
|
50.86
|
37.95
|
3,085,400
|
|
4/14/2022
|
-0.50 / -0.97%
|
51.80
|
51.90
|
50.90
|
50.90
|
51.50
|
38.18
|
4,057,900
|
|
4/13/2022
|
+2.50 / +5.11%
|
49.40
|
51.40
|
48.50
|
51.40
|
49.88
|
38.55
|
4,653,600
|
|
4/12/2022
|
+0.40 / +0.82%
|
49.60
|
50.60
|
48.50
|
48.90
|
49.39
|
36.68
|
5,227,500
|
|
4/8/2022
|
-3.60 / -6.91%
|
52.20
|
52.60
|
48.50
|
48.50
|
50.42
|
36.38
|
10,553,000
|
|
4/7/2022
|
-1.70 / -3.16%
|
53.30
|
53.70
|
52.10
|
52.10
|
52.80
|
39.08
|
5,579,000
|
|
4/6/2022
|
-0.20 / -0.37%
|
53.70
|
54.30
|
53.00
|
53.80
|
53.69
|
40.35
|
4,565,300
|
|
4/5/2022
|
-1.00 / -1.82%
|
55.00
|
55.30
|
54.00
|
54.00
|
54.62
|
40.50
|
4,173,500
|
|
4/4/2022
|
+1.30 / +2.42%
|
54.00
|
55.90
|
53.60
|
55.00
|
54.80
|
41.25
|
8,627,600
|
|
4/1/2022
|
+0.60 / +1.13%
|
53.30
|
53.90
|
53.10
|
53.70
|
53.49
|
40.28
|
2,862,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|