|
|
Closing price on 6/17/2026
|
|
| Open |
31.05 |
| High |
31.20 |
| Low |
30.70 |
| Volume |
2,285,800 |
| Split-adjusted Price |
31.05 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2026
|
+0.10 / +0.32%
|
31.05
|
31.20
|
30.70
|
31.05
|
30.94
|
31.05
|
2,285,800
|
|
|
6/16/2026
|
0.00 / 0.00%
|
30.55
|
30.95
|
30.55
|
30.95
|
30.77
|
30.95
|
4,516,100
|
|
|
6/15/2026
|
+0.25 / +0.81%
|
31.00
|
31.15
|
30.10
|
30.95
|
30.60
|
30.95
|
2,792,000
|
|
|
6/12/2026
|
-0.30 / -0.97%
|
31.20
|
31.20
|
30.55
|
30.70
|
30.72
|
30.70
|
1,751,200
|
|
|
6/11/2026
|
+1.75 / +5.98%
|
28.90
|
31.00
|
28.85
|
31.00
|
30.53
|
31.00
|
4,927,700
|
|
|
6/10/2026
|
+0.25 / +0.86%
|
28.90
|
29.40
|
28.70
|
29.25
|
29.17
|
29.25
|
1,857,500
|
|
|
6/9/2026
|
+0.50 / +1.75%
|
28.90
|
29.00
|
28.20
|
29.00
|
28.63
|
29.00
|
2,151,300
|
|
|
6/8/2026
|
-1.00 / -3.39%
|
29.05
|
29.20
|
28.20
|
28.50
|
28.57
|
28.50
|
4,753,200
|
|
|
6/5/2026
|
-0.50 / -1.67%
|
29.90
|
29.90
|
29.35
|
29.50
|
29.54
|
29.50
|
1,129,400
|
|
|
6/4/2026
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.50
|
30.00
|
29.74
|
30.00
|
1,410,100
|
|
|
6/3/2026
|
+0.20 / +0.67%
|
29.85
|
30.05
|
29.15
|
30.05
|
29.53
|
30.05
|
5,042,700
|
|
|
6/2/2026
|
-0.55 / -1.81%
|
30.05
|
30.40
|
29.85
|
29.85
|
29.96
|
29.85
|
1,280,200
|
|
|
6/1/2026
|
-0.10 / -0.33%
|
30.80
|
30.95
|
29.95
|
30.40
|
30.28
|
30.40
|
6,547,600
|
|
|
5/29/2026
|
-0.10 / -0.33%
|
30.55
|
30.55
|
29.85
|
30.50
|
30.09
|
30.50
|
2,665,400
|
|
|
5/28/2026
|
-0.15 / -0.49%
|
30.80
|
30.90
|
30.10
|
30.60
|
30.41
|
30.60
|
2,488,400
|
|
|
5/27/2026
|
-0.55 / -1.76%
|
31.45
|
31.45
|
30.75
|
30.75
|
30.97
|
30.75
|
1,139,200
|
|
|
5/26/2026
|
-0.05 / -0.16%
|
31.05
|
31.60
|
30.95
|
31.30
|
31.20
|
31.30
|
1,543,400
|
|
|
5/25/2026
|
-0.15 / -0.48%
|
31.45
|
31.55
|
30.85
|
31.35
|
31.14
|
31.35
|
1,333,900
|
|
|
5/22/2026
|
-0.10 / -0.32%
|
31.60
|
31.60
|
30.45
|
31.50
|
30.86
|
31.50
|
2,486,300
|
|
|
5/21/2026
|
+0.65 / +2.10%
|
31.00
|
31.80
|
30.05
|
31.60
|
30.90
|
31.60
|
3,617,100
|
|
|
5/20/2026
|
-0.70 / -2.21%
|
31.65
|
31.65
|
29.70
|
30.95
|
30.60
|
30.95
|
3,433,800
|
|
|
5/19/2026
|
-0.40 / -1.25%
|
32.05
|
32.15
|
31.55
|
31.65
|
31.84
|
31.65
|
2,206,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
31.65
|
32.45
|
31.40
|
32.05
|
31.64
|
32.05
|
3,129,400
|
|
|
5/15/2026
|
-0.55 / -1.69%
|
32.45
|
32.80
|
32.00
|
32.05
|
32.33
|
32.05
|
2,993,600
|
|
|
5/14/2026
|
0.00 / 0.00%
|
32.60
|
33.20
|
32.50
|
32.60
|
32.82
|
32.60
|
3,034,200
|
|
|
5/13/2026
|
-0.65 / -1.95%
|
33.25
|
33.30
|
32.30
|
32.60
|
32.60
|
32.60
|
3,562,800
|
|
|
5/12/2026
|
+0.75 / +2.31%
|
32.80
|
33.35
|
32.05
|
33.25
|
32.76
|
33.25
|
4,595,900
|
|
|
5/11/2026
|
-1.10 / -3.27%
|
33.10
|
33.45
|
32.30
|
32.50
|
32.81
|
32.50
|
12,519,100
|
|
|
5/8/2026
|
-0.90 / -2.61%
|
34.50
|
34.60
|
33.60
|
33.60
|
34.02
|
33.60
|
2,893,800
|
|
|
5/7/2026
|
-0.40 / -1.15%
|
35.00
|
35.20
|
34.20
|
34.50
|
34.83
|
34.50
|
5,040,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|