|
|
Closing price on 9/28/2026
|
|
| Open |
50.90 |
| High |
51.00 |
| Low |
50.40 |
| Volume |
77,800 |
| Split-adjusted Price |
50.90 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2026
|
-0.40 / -0.77%
|
51.50
|
51.70
|
51.40
|
51.50
|
51.48
|
51.50
|
34,400
|
|
|
9/4/2026
|
0.00 / 0.00%
|
51.20
|
51.90
|
51.20
|
51.90
|
51.74
|
51.90
|
38,000
|
|
|
9/3/2026
|
0.00 / 0.00%
|
51.50
|
52.30
|
51.50
|
51.90
|
51.78
|
51.90
|
35,600
|
|
|
8/28/2026
|
-0.50 / -0.95%
|
52.40
|
52.50
|
51.70
|
51.90
|
51.95
|
51.90
|
90,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
52.40
|
52.50
|
52.00
|
52.40
|
52.27
|
52.40
|
300,900
|
|
|
8/26/2026
|
+0.40 / +0.77%
|
52.00
|
52.50
|
51.50
|
52.40
|
52.03
|
52.40
|
5,168,800
|
|
|
8/25/2026
|
0.00 / 0.00%
|
51.80
|
52.00
|
51.40
|
52.00
|
51.81
|
52.00
|
4,469,900
|
|
|
8/24/2026
|
+0.30 / +0.58%
|
51.80
|
52.00
|
51.30
|
52.00
|
51.79
|
52.00
|
5,200,200
|
|
|
8/21/2026
|
0.00 / 0.00%
|
51.60
|
51.80
|
51.10
|
51.70
|
51.41
|
51.70
|
2,552,100
|
|
|
8/20/2026
|
+0.40 / +0.78%
|
51.30
|
51.80
|
50.60
|
51.70
|
51.49
|
51.70
|
2,482,800
|
|
|
8/19/2026
|
-0.10 / -0.19%
|
51.30
|
51.60
|
50.70
|
51.30
|
51.25
|
51.30
|
10,548,200
|
|
|
8/18/2026
|
0.00 / 0.00%
|
51.00
|
51.70
|
50.50
|
51.40
|
51.28
|
51.40
|
1,871,700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
51.40
|
51.80
|
50.80
|
51.40
|
51.53
|
51.40
|
1,961,500
|
|
|
8/14/2026
|
-0.10 / -0.19%
|
51.40
|
51.50
|
50.90
|
51.40
|
51.40
|
51.40
|
2,533,200
|
|
|
8/13/2026
|
-0.30 / -0.58%
|
51.80
|
51.90
|
51.30
|
51.50
|
51.53
|
51.50
|
1,584,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|