|
|
Closing price on 6/26/2026
|
|
| Open |
50.00 |
| High |
50.10 |
| Low |
49.40 |
| Volume |
617,600 |
| Split-adjusted Price |
50.10 |
There is no data on 6/29/2026. Display data on 6/26/2026 instead.
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.20 / +0.40%
|
50.00
|
50.10
|
49.40
|
50.10
|
49.91
|
50.10
|
617,600
|
|
|
6/25/2026
|
-0.05 / -0.10%
|
49.90
|
49.90
|
49.30
|
49.90
|
49.75
|
49.90
|
1,151,200
|
|
|
6/24/2026
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.85
|
49.95
|
49.79
|
49.95
|
357,800
|
|
|
6/23/2026
|
-0.05 / -0.10%
|
50.40
|
50.40
|
49.70
|
49.95
|
49.99
|
49.95
|
725,866
|
|
|
6/22/2026
|
-0.70 / -1.38%
|
50.60
|
50.90
|
50.00
|
50.00
|
50.54
|
50.00
|
4,167,300
|
|
|
6/19/2026
|
+0.40 / +0.80%
|
50.30
|
51.60
|
50.10
|
50.70
|
50.34
|
50.70
|
947,100
|
|
|
6/18/2026
|
-0.10 / -0.20%
|
50.60
|
50.60
|
49.95
|
50.30
|
50.28
|
50.30
|
718,900
|
|
|
6/17/2026
|
+0.40 / +0.80%
|
50.20
|
50.40
|
49.85
|
50.40
|
50.24
|
50.40
|
443,700
|
|
|
6/16/2026
|
-0.80 / -1.57%
|
50.90
|
50.90
|
50.00
|
50.00
|
50.42
|
50.00
|
2,615,300
|
|
|
6/15/2026
|
+0.90 / +1.80%
|
50.50
|
50.80
|
49.85
|
50.80
|
50.26
|
50.80
|
1,428,600
|
|
|
6/12/2026
|
-1.10 / -2.16%
|
51.10
|
51.30
|
49.90
|
49.90
|
50.20
|
49.90
|
1,337,400
|
|
|
6/11/2026
|
+1.35 / +2.72%
|
49.75
|
51.00
|
49.30
|
51.00
|
49.92
|
51.00
|
1,335,100
|
|
|
6/10/2026
|
-0.25 / -0.50%
|
49.40
|
50.00
|
49.25
|
49.65
|
49.76
|
49.65
|
4,085,200
|
|
|
6/9/2026
|
-0.40 / -0.80%
|
49.80
|
50.20
|
49.50
|
49.90
|
49.88
|
49.90
|
470,700
|
|
|
6/8/2026
|
-0.70 / -1.37%
|
51.00
|
51.00
|
49.95
|
50.30
|
50.25
|
50.30
|
1,973,700
|
|
|
6/5/2026
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.00
|
51.00
|
50.67
|
51.00
|
1,136,000
|
|
|
6/4/2026
|
+0.10 / +0.20%
|
51.20
|
51.30
|
50.20
|
51.20
|
50.76
|
51.20
|
622,800
|
|
|
6/3/2026
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.70
|
51.10
|
50.44
|
51.10
|
1,203,600
|
|
|
6/2/2026
|
-0.10 / -0.20%
|
51.20
|
51.40
|
50.00
|
51.10
|
50.92
|
51.10
|
699,000
|
|
|
6/1/2026
|
+1.20 / +2.40%
|
50.70
|
51.40
|
49.55
|
51.20
|
50.32
|
51.20
|
506,300
|
|
|
5/29/2026
|
-0.40 / -0.79%
|
50.20
|
50.90
|
48.15
|
50.00
|
49.83
|
50.00
|
672,600
|
|
|
5/28/2026
|
+2.10 / +4.35%
|
48.55
|
51.00
|
48.30
|
50.40
|
49.53
|
50.40
|
893,300
|
|
|
5/27/2026
|
+0.25 / +0.52%
|
48.10
|
48.50
|
48.05
|
48.30
|
48.24
|
48.30
|
1,750,700
|
|
|
5/26/2026
|
-0.35 / -0.72%
|
48.50
|
48.60
|
48.05
|
48.05
|
48.27
|
48.05
|
366,000
|
|
|
5/25/2026
|
0.00 / 0.00%
|
48.60
|
48.75
|
47.95
|
48.40
|
48.46
|
48.40
|
909,500
|
|
|
5/22/2026
|
-0.10 / -0.21%
|
48.50
|
48.50
|
47.65
|
48.40
|
48.23
|
48.40
|
237,500
|
|
|
5/21/2026
|
+0.20 / +0.41%
|
48.60
|
48.70
|
47.95
|
48.50
|
48.45
|
48.50
|
1,614,700
|
|
|
5/20/2026
|
-0.20 / -0.41%
|
48.60
|
48.80
|
47.50
|
48.30
|
48.50
|
48.30
|
1,755,100
|
|
|
5/19/2026
|
+0.10 / +0.21%
|
48.70
|
49.10
|
48.30
|
48.50
|
48.75
|
48.50
|
2,263,400
|
|
|
5/18/2026
|
-0.20 / -0.41%
|
48.60
|
48.60
|
47.65
|
48.40
|
48.23
|
48.40
|
1,684,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|