|
Closing price on 5/17/2021
|
|
Open |
35.10 |
High |
35.30 |
Low |
33.55 |
Volume |
8,820,600 |
Split-adjusted Price |
25.35 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
-1.60 / -4.52%
|
35.10
|
35.30
|
33.55
|
33.80
|
33.55
|
25.35
|
8,820,600
|
|
5/14/2021
|
-0.50 / -1.39%
|
35.90
|
36.10
|
35.40
|
35.40
|
35.67
|
26.55
|
4,400,600
|
|
5/13/2021
|
-0.50 / -1.37%
|
36.40
|
36.90
|
35.90
|
35.90
|
36.43
|
26.93
|
3,735,500
|
|
5/12/2021
|
+0.50 / +1.39%
|
35.60
|
37.30
|
35.45
|
36.40
|
36.19
|
27.30
|
5,454,500
|
|
5/11/2021
|
+0.10 / +0.28%
|
35.80
|
36.40
|
34.90
|
35.90
|
35.52
|
26.93
|
8,267,800
|
|
5/10/2021
|
-0.60 / -1.65%
|
36.00
|
36.45
|
35.70
|
35.80
|
36.08
|
26.85
|
7,031,900
|
|
5/7/2021
|
-1.20 / -3.19%
|
37.20
|
37.70
|
36.30
|
36.40
|
36.92
|
27.30
|
5,454,900
|
|
5/6/2021
|
-0.10 / -0.27%
|
38.05
|
38.45
|
37.40
|
37.60
|
37.97
|
28.20
|
7,484,200
|
|
5/5/2021
|
+0.15 / +0.40%
|
37.90
|
38.10
|
37.30
|
37.70
|
37.66
|
28.28
|
4,501,300
|
|
5/4/2021
|
+0.10 / +0.27%
|
36.90
|
38.75
|
36.80
|
37.55
|
37.65
|
28.16
|
7,136,800
|
|
4/29/2021
|
+0.75 / +2.04%
|
36.70
|
37.45
|
36.65
|
37.45
|
36.92
|
28.09
|
4,900,200
|
|
4/28/2021
|
-0.10 / -0.27%
|
36.80
|
37.20
|
36.45
|
36.70
|
36.80
|
27.53
|
3,723,300
|
|
4/27/2021
|
-0.70 / -1.87%
|
37.50
|
37.50
|
36.60
|
36.80
|
36.91
|
27.60
|
2,306,500
|
|
4/26/2021
|
+0.40 / +1.08%
|
37.10
|
38.80
|
36.90
|
37.50
|
37.73
|
28.13
|
4,241,000
|
|
4/23/2021
|
+2.40 / +6.92%
|
34.70
|
37.10
|
33.80
|
37.10
|
35.48
|
27.83
|
5,447,700
|
|
4/22/2021
|
-2.60 / -6.97%
|
37.00
|
37.10
|
34.70
|
34.70
|
35.98
|
26.03
|
6,642,600
|
|
4/20/2021
|
-0.90 / -2.36%
|
38.30
|
38.30
|
37.00
|
37.30
|
37.70
|
27.98
|
6,348,900
|
|
4/19/2021
|
+0.30 / +0.79%
|
38.20
|
38.80
|
37.60
|
38.20
|
38.12
|
28.65
|
3,525,800
|
|
4/16/2021
|
-0.40 / -1.04%
|
38.20
|
39.50
|
37.50
|
37.90
|
38.30
|
28.43
|
4,781,600
|
|
4/15/2021
|
-1.20 / -3.04%
|
39.30
|
39.50
|
38.30
|
38.30
|
38.79
|
28.73
|
6,032,000
|
|
4/14/2021
|
-0.50 / -1.25%
|
39.10
|
39.95
|
39.00
|
39.50
|
39.39
|
29.63
|
5,707,800
|
|
4/13/2021
|
-1.10 / -2.68%
|
41.50
|
41.50
|
39.60
|
40.00
|
40.32
|
30.00
|
7,861,100
|
|
4/12/2021
|
+1.50 / +3.79%
|
40.95
|
41.60
|
40.90
|
41.10
|
41.20
|
30.83
|
11,667,400
|
|
4/9/2021
|
+1.15 / +2.99%
|
38.90
|
39.95
|
38.80
|
39.60
|
39.54
|
29.70
|
6,623,300
|
|
4/8/2021
|
+0.05 / +0.13%
|
38.80
|
38.85
|
37.90
|
38.45
|
38.31
|
28.84
|
3,859,100
|
|
4/7/2021
|
-0.40 / -1.03%
|
38.65
|
38.65
|
38.10
|
38.40
|
38.31
|
28.80
|
3,738,000
|
|
4/6/2021
|
-0.30 / -0.77%
|
38.80
|
39.10
|
38.40
|
38.80
|
38.61
|
29.10
|
3,842,700
|
|
4/5/2021
|
-0.30 / -0.76%
|
40.30
|
40.30
|
39.00
|
39.10
|
39.51
|
29.33
|
3,674,300
|
|
4/2/2021
|
+0.65 / +1.68%
|
39.30
|
39.70
|
38.90
|
39.40
|
39.24
|
29.55
|
5,278,600
|
|
4/1/2021
|
+0.60 / +1.57%
|
38.15
|
39.00
|
38.10
|
38.75
|
38.37
|
29.06
|
3,146,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|