|
Closing price on 1/14/2022
|
|
Open |
53.20 |
High |
53.40 |
Low |
52.40 |
Volume |
2,047,900 |
Split-adjusted Price |
50.06 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
+0.20 / +0.38%
|
53.20
|
53.40
|
52.40
|
53.40
|
52.84
|
50.06
|
2,047,900
|
|
1/13/2022
|
0.00 / 0.00%
|
51.70
|
53.60
|
51.70
|
53.20
|
53.07
|
49.87
|
2,275,000
|
|
1/12/2022
|
-0.30 / -0.56%
|
53.60
|
53.90
|
52.90
|
53.20
|
53.34
|
49.87
|
1,569,100
|
|
1/11/2022
|
-0.30 / -0.56%
|
53.70
|
53.80
|
53.00
|
53.50
|
53.39
|
50.15
|
1,540,600
|
|
1/10/2022
|
0.00 / 0.00%
|
53.70
|
54.00
|
52.90
|
53.80
|
53.54
|
50.43
|
2,418,000
|
|
1/7/2022
|
+0.10 / +0.19%
|
53.60
|
53.80
|
53.00
|
53.80
|
53.40
|
50.43
|
1,609,000
|
|
1/6/2022
|
-0.20 / -0.37%
|
53.50
|
53.70
|
53.10
|
53.70
|
53.38
|
50.34
|
1,863,000
|
|
1/5/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.40
|
53.90
|
53.60
|
50.53
|
2,424,000
|
|
1/4/2022
|
0.00 / 0.00%
|
53.90
|
54.20
|
53.20
|
54.00
|
53.66
|
50.62
|
2,340,200
|
|
12/31/2021
|
0.00 / 0.00%
|
53.80
|
54.20
|
53.20
|
54.00
|
53.59
|
50.62
|
1,665,300
|
|
12/30/2021
|
-0.50 / -0.92%
|
54.00
|
54.40
|
53.00
|
54.00
|
53.56
|
50.62
|
1,931,900
|
|
12/29/2021
|
0.00 / 0.00%
|
53.70
|
54.50
|
53.60
|
54.50
|
54.02
|
51.09
|
2,430,900
|
|
12/28/2021
|
-0.10 / -0.18%
|
54.40
|
54.60
|
53.60
|
54.50
|
54.21
|
51.09
|
1,798,200
|
|
12/27/2021
|
-0.20 / -0.36%
|
54.90
|
54.90
|
54.00
|
54.60
|
54.55
|
51.18
|
1,993,900
|
|
12/24/2021
|
0.00 / 0.00%
|
54.70
|
54.90
|
54.00
|
54.80
|
54.45
|
51.37
|
1,757,500
|
|
12/23/2021
|
-0.20 / -0.36%
|
54.90
|
55.00
|
53.50
|
54.80
|
54.47
|
51.37
|
1,347,300
|
|
12/22/2021
|
-0.30 / -0.54%
|
55.40
|
55.40
|
54.60
|
55.00
|
55.03
|
51.56
|
1,845,200
|
|
12/21/2021
|
-0.20 / -0.36%
|
54.90
|
55.50
|
54.90
|
55.30
|
55.15
|
51.84
|
2,701,400
|
|
12/20/2021
|
0.00 / 0.00%
|
55.40
|
55.90
|
54.90
|
55.50
|
55.30
|
52.03
|
3,509,200
|
|
12/17/2021
|
-0.40 / -0.72%
|
55.50
|
55.90
|
55.10
|
55.50
|
55.51
|
52.03
|
2,038,200
|
|
12/16/2021
|
-0.10 / -0.18%
|
55.90
|
56.00
|
55.20
|
55.90
|
55.58
|
52.40
|
2,398,000
|
|
12/15/2021
|
-0.10 / -0.18%
|
56.20
|
56.20
|
55.30
|
56.00
|
55.66
|
52.49
|
2,416,200
|
|
12/14/2021
|
+0.10 / +0.18%
|
54.50
|
56.30
|
54.50
|
56.10
|
55.70
|
52.59
|
3,551,900
|
|
12/13/2021
|
+0.50 / +0.90%
|
56.00
|
56.30
|
55.40
|
56.00
|
55.69
|
52.49
|
2,974,000
|
|
12/10/2021
|
-1.10 / -1.94%
|
56.60
|
57.00
|
55.50
|
55.50
|
56.03
|
52.03
|
3,012,400
|
|
12/9/2021
|
+0.10 / +0.18%
|
56.50
|
56.90
|
56.00
|
56.60
|
56.43
|
53.06
|
2,683,000
|
|
12/8/2021
|
+0.30 / +0.53%
|
56.40
|
56.50
|
55.30
|
56.50
|
55.86
|
52.96
|
3,393,900
|
|
12/7/2021
|
-0.10 / -0.18%
|
56.50
|
56.80
|
55.40
|
56.20
|
55.94
|
52.68
|
3,329,900
|
|
12/6/2021
|
+0.10 / +0.18%
|
55.80
|
57.20
|
53.50
|
56.30
|
55.62
|
52.77
|
2,352,900
|
|
12/3/2021
|
-0.70 / -1.23%
|
56.90
|
57.00
|
55.40
|
56.20
|
56.19
|
52.68
|
2,033,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|