|
Closing price on 9/22/2021
|
|
Open |
42.50 |
High |
43.40 |
Low |
41.90 |
Volume |
10,194,400 |
Split-adjusted Price |
32.25 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
+0.50 / +1.18%
|
42.50
|
43.40
|
41.90
|
43.00
|
42.80
|
32.25
|
10,194,400
|
|
9/21/2021
|
+1.50 / +3.66%
|
40.00
|
42.70
|
40.00
|
42.50
|
41.06
|
31.88
|
15,660,900
|
|
9/20/2021
|
-1.25 / -2.96%
|
42.60
|
43.00
|
41.00
|
41.00
|
42.22
|
30.75
|
10,891,600
|
|
9/17/2021
|
-0.45 / -1.05%
|
42.70
|
43.30
|
42.05
|
42.25
|
42.59
|
31.69
|
10,781,800
|
|
9/16/2021
|
+0.80 / +1.91%
|
41.80
|
43.45
|
41.65
|
42.70
|
42.53
|
32.03
|
9,778,000
|
|
9/15/2021
|
+0.40 / +0.96%
|
40.80
|
42.40
|
40.70
|
41.90
|
41.83
|
31.43
|
5,724,200
|
|
9/14/2021
|
+1.00 / +2.47%
|
40.50
|
41.90
|
40.30
|
41.50
|
40.85
|
31.13
|
10,202,200
|
|
9/13/2021
|
-2.50 / -5.81%
|
43.00
|
43.00
|
40.50
|
40.50
|
41.38
|
30.38
|
33,331,580
|
|
9/10/2021
|
-0.70 / -1.60%
|
43.70
|
44.25
|
42.50
|
43.00
|
43.63
|
32.25
|
9,970,600
|
|
9/9/2021
|
+0.10 / +0.23%
|
43.60
|
44.20
|
43.25
|
43.70
|
43.69
|
32.78
|
6,723,400
|
|
9/8/2021
|
+1.10 / +2.59%
|
42.50
|
44.50
|
42.05
|
43.60
|
43.47
|
32.70
|
14,725,800
|
|
9/7/2021
|
+0.70 / +1.67%
|
42.10
|
42.90
|
41.60
|
42.50
|
42.24
|
31.88
|
14,948,900
|
|
9/6/2021
|
-0.70 / -1.65%
|
43.00
|
44.35
|
41.80
|
41.80
|
43.17
|
31.35
|
13,157,200
|
|
9/1/2021
|
-0.10 / -0.23%
|
41.90
|
43.60
|
41.90
|
42.50
|
42.70
|
31.88
|
13,919,800
|
|
8/31/2021
|
+2.45 / +6.10%
|
40.00
|
42.95
|
39.75
|
42.60
|
41.70
|
31.95
|
26,169,800
|
|
8/30/2021
|
+0.75 / +1.90%
|
40.45
|
41.00
|
40.00
|
40.15
|
40.47
|
30.11
|
13,015,640
|
|
8/27/2021
|
+2.20 / +5.91%
|
37.00
|
39.50
|
37.00
|
39.40
|
38.46
|
29.55
|
24,488,900
|
|
8/26/2021
|
+1.00 / +2.76%
|
36.50
|
38.25
|
36.20
|
37.20
|
37.45
|
27.90
|
18,430,200
|
|
8/25/2021
|
+0.30 / +0.84%
|
35.90
|
36.40
|
35.45
|
36.20
|
36.01
|
27.15
|
6,158,600
|
|
8/24/2021
|
-0.10 / -0.28%
|
36.00
|
36.60
|
35.55
|
35.90
|
35.97
|
26.93
|
8,463,900
|
|
8/23/2021
|
-0.60 / -1.64%
|
36.50
|
37.40
|
36.00
|
36.00
|
36.65
|
27.00
|
9,827,200
|
|
8/20/2021
|
-0.60 / -1.61%
|
37.30
|
38.30
|
35.10
|
36.60
|
37.43
|
27.45
|
22,535,900
|
|
8/19/2021
|
+0.55 / +1.50%
|
36.60
|
37.50
|
36.50
|
37.20
|
37.08
|
27.90
|
10,301,000
|
|
8/18/2021
|
+0.15 / +0.41%
|
36.20
|
37.10
|
36.20
|
36.65
|
36.72
|
27.49
|
8,055,500
|
|
8/17/2021
|
-0.65 / -1.75%
|
37.15
|
37.70
|
36.50
|
36.50
|
36.89
|
27.38
|
8,973,900
|
|
8/16/2021
|
+1.35 / +3.77%
|
35.95
|
37.80
|
35.80
|
37.15
|
37.04
|
27.86
|
25,326,040
|
|
8/13/2021
|
+0.90 / +2.58%
|
35.00
|
35.80
|
34.90
|
35.80
|
35.42
|
26.85
|
8,110,400
|
|
8/12/2021
|
+0.50 / +1.45%
|
34.25
|
35.90
|
34.25
|
34.90
|
35.04
|
26.18
|
10,831,400
|
|
8/11/2021
|
-1.40 / -3.91%
|
35.50
|
35.75
|
34.30
|
34.40
|
35.00
|
25.80
|
22,981,500
|
|
8/10/2021
|
-0.70 / -1.92%
|
36.90
|
37.00
|
35.50
|
35.80
|
36.22
|
26.85
|
17,135,980
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|