|
Closing price on 6/8/2021
|
|
Open |
35.80 |
High |
36.30 |
Low |
33.80 |
Volume |
6,648,700 |
Split-adjusted Price |
25.76 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|