|
Closing price on 6/25/2021
|
|
Open |
38.50 |
High |
39.00 |
Low |
37.80 |
Volume |
7,413,000 |
Split-adjusted Price |
29.25 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2021
|
+0.40 / +1.04%
|
38.50
|
39.00
|
37.80
|
39.00
|
38.63
|
29.25
|
7,413,000
|
|
6/24/2021
|
+0.30 / +0.78%
|
38.50
|
39.30
|
37.45
|
38.60
|
38.28
|
28.95
|
11,282,500
|
|
6/23/2021
|
-0.70 / -1.79%
|
38.80
|
38.90
|
37.00
|
38.30
|
38.20
|
28.73
|
7,528,800
|
|
6/22/2021
|
+1.25 / +3.31%
|
38.05
|
39.45
|
37.90
|
39.00
|
38.83
|
29.25
|
11,972,000
|
|
6/21/2021
|
-0.75 / -1.95%
|
38.50
|
38.80
|
37.60
|
37.75
|
38.20
|
28.31
|
12,326,400
|
|
6/18/2021
|
-0.45 / -1.16%
|
39.00
|
39.80
|
38.30
|
38.50
|
38.99
|
28.88
|
12,829,200
|
|
6/17/2021
|
+1.50 / +4.01%
|
36.80
|
39.30
|
36.50
|
38.95
|
38.33
|
29.21
|
17,714,100
|
|
6/16/2021
|
-0.40 / -1.06%
|
38.00
|
38.85
|
37.10
|
37.45
|
38.12
|
28.09
|
8,756,000
|
|
6/15/2021
|
+2.45 / +6.92%
|
35.90
|
37.85
|
35.70
|
37.85
|
37.03
|
28.39
|
20,962,800
|
|
6/14/2021
|
+1.00 / +2.91%
|
34.40
|
35.95
|
33.80
|
35.40
|
35.20
|
26.55
|
11,167,200
|
|
6/11/2021
|
+0.60 / +1.78%
|
33.80
|
34.50
|
33.80
|
34.40
|
34.15
|
25.80
|
3,826,100
|
|
6/10/2021
|
-1.20 / -3.43%
|
35.00
|
35.20
|
33.80
|
33.80
|
34.31
|
25.35
|
4,266,700
|
|
6/9/2021
|
+0.65 / +1.89%
|
34.00
|
35.50
|
33.15
|
35.00
|
34.13
|
26.25
|
7,738,800
|
|
6/8/2021
|
-1.50 / -4.18%
|
35.80
|
36.30
|
33.80
|
34.35
|
35.49
|
25.76
|
6,648,700
|
|
6/7/2021
|
+0.35 / +0.99%
|
36.15
|
36.15
|
35.10
|
35.85
|
35.85
|
26.89
|
8,742,600
|
|
6/4/2021
|
+1.90 / +5.65%
|
34.00
|
35.50
|
33.90
|
35.50
|
34.93
|
26.63
|
10,913,800
|
|
6/3/2021
|
+0.30 / +0.90%
|
33.80
|
33.80
|
33.10
|
33.60
|
33.45
|
25.20
|
5,682,200
|
|
6/2/2021
|
+0.50 / +1.52%
|
32.50
|
33.30
|
31.70
|
33.30
|
32.06
|
24.98
|
5,900,900
|
|
6/1/2021
|
-0.50 / -1.50%
|
33.10
|
33.30
|
32.50
|
32.80
|
32.84
|
24.60
|
4,028,600
|
|
5/31/2021
|
-0.50 / -1.48%
|
33.50
|
33.55
|
32.90
|
33.30
|
33.12
|
24.98
|
4,151,000
|
|
5/28/2021
|
+0.70 / +2.11%
|
33.70
|
34.15
|
33.10
|
33.80
|
33.75
|
25.35
|
5,716,600
|
|
5/27/2021
|
-0.20 / -0.60%
|
32.80
|
34.00
|
32.55
|
33.10
|
33.13
|
24.83
|
4,878,300
|
|
5/26/2021
|
-0.40 / -1.19%
|
33.00
|
33.50
|
32.50
|
33.30
|
32.99
|
24.98
|
5,467,100
|
|
5/25/2021
|
-0.70 / -2.03%
|
34.40
|
34.50
|
33.55
|
33.70
|
34.06
|
25.28
|
4,742,300
|
|
5/24/2021
|
+1.60 / +4.88%
|
33.50
|
34.45
|
33.45
|
34.40
|
34.12
|
25.80
|
5,804,400
|
|
5/21/2021
|
+2.10 / +6.84%
|
30.10
|
32.80
|
30.00
|
32.80
|
31.84
|
24.60
|
9,281,300
|
|
5/20/2021
|
-1.80 / -5.54%
|
32.50
|
33.00
|
30.35
|
30.70
|
31.32
|
23.03
|
7,611,200
|
|
5/19/2021
|
+0.20 / +0.62%
|
32.30
|
33.90
|
32.30
|
32.50
|
33.08
|
24.38
|
3,844,800
|
|
5/18/2021
|
-1.50 / -4.44%
|
33.40
|
33.50
|
32.00
|
32.30
|
32.00
|
24.23
|
9,975,800
|
|
5/17/2021
|
-1.60 / -4.52%
|
35.10
|
35.30
|
33.55
|
33.80
|
33.55
|
25.35
|
8,820,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|