|
Closing price on 7/23/2021
|
|
Open |
32.95 |
High |
33.40 |
Low |
32.10 |
Volume |
8,591,200 |
Split-adjusted Price |
24.08 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2021
|
-1.00 / -3.02%
|
32.95
|
33.40
|
32.10
|
32.10
|
32.73
|
24.08
|
8,591,200
|
|
7/22/2021
|
+0.65 / +2.00%
|
32.40
|
33.55
|
32.10
|
33.10
|
33.07
|
24.83
|
10,223,200
|
|
7/21/2021
|
-0.05 / -0.15%
|
32.50
|
32.90
|
31.95
|
32.45
|
32.41
|
24.34
|
3,915,400
|
|
7/20/2021
|
+2.00 / +6.56%
|
31.00
|
32.50
|
30.40
|
32.50
|
31.49
|
24.38
|
7,280,300
|
|
7/19/2021
|
-2.20 / -6.73%
|
31.70
|
32.20
|
30.50
|
30.50
|
31.33
|
22.88
|
8,402,600
|
|
7/16/2021
|
+0.05 / +0.15%
|
32.90
|
33.50
|
32.05
|
32.70
|
32.74
|
24.53
|
6,722,100
|
|
7/15/2021
|
+0.65 / +2.03%
|
31.55
|
32.70
|
31.55
|
32.65
|
32.32
|
24.49
|
5,700,500
|
|
7/14/2021
|
-0.50 / -1.54%
|
32.70
|
32.95
|
31.45
|
32.00
|
32.16
|
24.00
|
7,449,100
|
|
7/13/2021
|
+1.50 / +4.84%
|
32.00
|
32.50
|
31.00
|
32.50
|
31.80
|
24.38
|
9,106,800
|
|
7/12/2021
|
-1.20 / -3.73%
|
31.30
|
32.20
|
29.95
|
31.00
|
30.58
|
23.25
|
13,624,800
|
|
7/9/2021
|
-2.25 / -6.53%
|
33.90
|
34.50
|
32.05
|
32.20
|
33.20
|
24.15
|
15,293,200
|
|
7/8/2021
|
-0.75 / -2.13%
|
35.25
|
36.20
|
34.10
|
34.45
|
35.03
|
25.84
|
8,578,200
|
|
7/7/2021
|
-0.50 / -1.40%
|
35.50
|
36.40
|
34.00
|
35.20
|
35.00
|
26.40
|
12,448,900
|
|
7/6/2021
|
-2.65 / -6.91%
|
38.15
|
38.50
|
35.70
|
35.70
|
37.12
|
26.78
|
24,030,200
|
|
7/5/2021
|
-1.30 / -3.28%
|
39.35
|
39.35
|
37.80
|
38.35
|
38.47
|
28.76
|
13,504,000
|
|
7/2/2021
|
+0.15 / +0.38%
|
39.75
|
41.00
|
39.30
|
39.65
|
40.33
|
29.74
|
15,803,700
|
|
7/1/2021
|
+1.10 / +2.86%
|
38.40
|
39.50
|
37.50
|
39.50
|
38.50
|
29.63
|
15,430,700
|
|
6/30/2021
|
-1.40 / -3.52%
|
39.70
|
39.70
|
38.40
|
38.40
|
39.13
|
28.80
|
7,614,800
|
|
6/29/2021
|
-0.35 / -0.87%
|
40.20
|
40.20
|
39.20
|
39.80
|
39.74
|
29.85
|
7,593,200
|
|
6/28/2021
|
+1.15 / +2.95%
|
39.70
|
40.40
|
39.35
|
40.15
|
39.92
|
30.11
|
15,214,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|