|
Closing price on 10/19/2026
|
|
| Open |
50.30 |
| High |
50.60 |
| Low |
50.10 |
| Volume |
109,900 |
| Split-adjusted Price |
50.60 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
0.00 / 0.00%
|
50.30
|
50.60
|
50.10
|
50.60
|
50.36
|
50.60
|
109,900
|
|
|
10/16/2026
|
0.00 / 0.00%
|
50.30
|
50.60
|
50.20
|
50.60
|
50.40
|
50.60
|
37,900
|
|
|
10/15/2026
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.20
|
50.60
|
50.52
|
50.60
|
31,700
|
|
|
10/14/2026
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.20
|
50.60
|
50.39
|
50.60
|
31,600
|
|
|
10/13/2026
|
-0.10 / -0.20%
|
50.70
|
50.70
|
50.30
|
50.60
|
50.47
|
50.60
|
1,526,300
|
|
|
10/12/2026
|
+0.20 / +0.40%
|
50.50
|
50.70
|
50.20
|
50.70
|
50.62
|
50.70
|
47,800
|
|
|
10/9/2026
|
-0.30 / -0.59%
|
50.50
|
50.70
|
50.30
|
50.50
|
50.46
|
50.50
|
50,200
|
|
|
10/8/2026
|
0.00 / 0.00%
|
50.70
|
50.80
|
50.30
|
50.80
|
50.64
|
50.80
|
70,500
|
|
|
10/7/2026
|
+0.10 / +0.20%
|
50.70
|
50.80
|
50.30
|
50.80
|
50.72
|
50.80
|
108,400
|
|
|
10/6/2026
|
-0.10 / -0.20%
|
50.50
|
50.70
|
50.20
|
50.70
|
50.57
|
50.70
|
113,300
|
|
|
10/5/2026
|
0.00 / 0.00%
|
50.40
|
50.90
|
50.30
|
50.80
|
50.74
|
50.80
|
322,800
|
|
|
10/2/2026
|
0.00 / 0.00%
|
50.30
|
50.80
|
50.30
|
50.80
|
50.61
|
50.80
|
102,500
|
|
|
10/1/2026
|
-0.10 / -0.20%
|
50.50
|
50.90
|
50.40
|
50.80
|
50.71
|
50.80
|
107,200
|
|
|
9/30/2026
|
0.00 / 0.00%
|
50.50
|
50.90
|
50.50
|
50.90
|
50.77
|
50.90
|
102,100
|
|
|
9/29/2026
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.20
|
50.90
|
50.78
|
50.90
|
112,800
|
|
|
9/28/2026
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.40
|
50.90
|
50.83
|
50.90
|
77,800
|
|
|
9/25/2026
|
-0.10 / -0.20%
|
50.90
|
51.00
|
50.50
|
50.90
|
50.70
|
50.90
|
1,987,300
|
|
|
9/24/2026
|
0.00 / 0.00%
|
50.80
|
51.00
|
50.50
|
51.00
|
50.83
|
51.00
|
479,100
|
|
|
9/23/2026
|
0.00 / 0.00%
|
51.00
|
51.20
|
50.30
|
51.00
|
50.88
|
51.00
|
3,457,200
|
|
|
9/22/2026
|
-0.10 / -0.20%
|
50.60
|
51.20
|
50.40
|
51.00
|
50.91
|
51.00
|
147,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
50.60
|
51.30
|
50.20
|
51.10
|
50.82
|
51.10
|
158,100
|
|
|
9/18/2026
|
-0.10 / -0.20%
|
51.10
|
51.40
|
50.70
|
51.10
|
51.06
|
51.10
|
87,100
|
|
|
9/17/2026
|
0.00 / 0.00%
|
50.70
|
51.40
|
50.70
|
51.20
|
51.09
|
51.20
|
89,700
|
|
|
9/16/2026
|
-0.10 / -0.19%
|
51.50
|
51.50
|
50.60
|
51.20
|
51.07
|
51.20
|
83,700
|
|
|
9/15/2026
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.70
|
51.30
|
51.13
|
51.30
|
65,500
|
|
|
9/14/2026
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.70
|
51.30
|
51.22
|
51.30
|
95,300
|
|
|
9/11/2026
|
-0.20 / -0.39%
|
51.10
|
51.30
|
50.90
|
51.30
|
51.16
|
51.30
|
121,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
51.00
|
51.80
|
51.00
|
51.50
|
51.41
|
51.50
|
253,300
|
|
|
9/9/2026
|
-0.20 / -0.39%
|
51.50
|
51.80
|
51.00
|
51.50
|
51.32
|
51.50
|
508,200
|
|
|
9/8/2026
|
+0.20 / +0.39%
|
51.20
|
51.80
|
51.00
|
51.70
|
51.39
|
51.70
|
474,100
|
|
|