|
Closing price on 7/13/2023
|
|
Open |
31.05 |
High |
31.20 |
Low |
30.80 |
Volume |
6,339,900 |
Split-adjusted Price |
31.00 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2023
|
+0.05 / +0.16%
|
31.05
|
31.20
|
30.80
|
31.00
|
30.97
|
31.00
|
6,339,900
|
|
7/12/2023
|
+0.15 / +0.49%
|
30.85
|
31.10
|
30.50
|
30.95
|
30.76
|
30.95
|
7,285,900
|
|
7/11/2023
|
+0.20 / +0.65%
|
30.60
|
31.30
|
30.55
|
30.80
|
30.88
|
30.80
|
8,902,600
|
|
7/10/2023
|
0.00 / 0.00%
|
30.70
|
30.85
|
30.25
|
30.60
|
30.59
|
30.60
|
7,343,700
|
|
7/7/2023
|
+0.55 / +1.83%
|
30.00
|
30.80
|
29.90
|
30.60
|
30.45
|
30.60
|
8,146,100
|
|
7/6/2023
|
+0.55 / +1.86%
|
29.60
|
30.45
|
29.30
|
30.05
|
29.80
|
30.05
|
10,457,000
|
|
7/5/2023
|
-0.30 / -1.01%
|
30.00
|
30.25
|
29.50
|
29.50
|
29.97
|
29.50
|
10,370,500
|
|
7/4/2023
|
0.00 / 0.00%
|
29.80
|
29.85
|
29.50
|
29.80
|
29.65
|
29.80
|
5,486,700
|
|
7/3/2023
|
+0.45 / +1.53%
|
29.55
|
30.10
|
29.30
|
29.80
|
29.73
|
29.80
|
6,605,100
|
|
6/30/2023
|
+0.35 / +1.21%
|
29.15
|
29.65
|
29.05
|
29.35
|
29.34
|
29.35
|
7,507,900
|
|
6/29/2023
|
-0.60 / -2.03%
|
29.50
|
29.80
|
29.00
|
29.00
|
29.35
|
29.00
|
10,575,900
|
|
6/28/2023
|
-0.70 / -2.31%
|
30.30
|
30.30
|
29.60
|
29.60
|
29.84
|
29.60
|
10,573,600
|
|
6/27/2023
|
+0.30 / +1.00%
|
30.20
|
30.60
|
30.05
|
30.30
|
30.34
|
30.30
|
11,448,100
|
|
6/26/2023
|
+1.00 / +3.45%
|
29.20
|
30.15
|
28.80
|
30.00
|
29.53
|
30.00
|
15,768,700
|
|
6/23/2023
|
-0.10 / -0.34%
|
29.30
|
29.60
|
29.00
|
29.00
|
29.28
|
29.00
|
8,964,100
|
|
6/22/2023
|
-0.20 / -0.68%
|
29.35
|
29.70
|
28.75
|
29.10
|
29.22
|
29.10
|
10,789,300
|
|
6/21/2023
|
+0.55 / +1.91%
|
28.85
|
29.30
|
28.75
|
29.30
|
29.09
|
29.30
|
10,272,300
|
|
6/20/2023
|
+1.00 / +3.60%
|
27.80
|
28.80
|
27.80
|
28.75
|
28.48
|
28.75
|
14,361,100
|
|
6/19/2023
|
+0.25 / +0.91%
|
27.70
|
28.00
|
27.50
|
27.75
|
27.73
|
27.75
|
6,018,900
|
|
6/16/2023
|
-0.10 / -0.36%
|
27.85
|
28.25
|
27.50
|
27.50
|
27.89
|
27.50
|
8,993,400
|
|
6/15/2023
|
-0.10 / -0.36%
|
27.70
|
27.80
|
27.35
|
27.60
|
27.60
|
27.60
|
4,248,100
|
|
6/14/2023
|
-0.20 / -0.72%
|
28.10
|
28.30
|
27.70
|
27.70
|
27.99
|
27.70
|
10,764,400
|
|
6/13/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.60
|
27.90
|
27.83
|
27.90
|
6,178,800
|
|
6/12/2023
|
+0.30 / +1.09%
|
27.75
|
27.90
|
27.00
|
27.90
|
27.48
|
27.90
|
9,284,300
|
|
6/9/2023
|
+0.10 / +0.36%
|
27.50
|
27.75
|
26.90
|
27.60
|
27.33
|
27.60
|
9,186,700
|
|
6/8/2023
|
-0.80 / -2.83%
|
28.40
|
28.70
|
27.50
|
27.50
|
28.33
|
27.50
|
17,346,400
|
|
6/7/2023
|
+0.30 / +1.07%
|
28.15
|
28.35
|
27.90
|
28.30
|
28.09
|
28.30
|
9,923,800
|
|
6/6/2023
|
+0.10 / +0.36%
|
27.85
|
28.10
|
27.60
|
28.00
|
27.81
|
28.00
|
10,375,600
|
|
6/5/2023
|
-0.75 / -2.62%
|
28.90
|
28.90
|
27.80
|
27.90
|
28.26
|
27.90
|
14,675,200
|
|
6/2/2023
|
+0.15 / +0.53%
|
28.80
|
29.00
|
28.50
|
28.65
|
28.71
|
28.65
|
9,832,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|