|
Closing price on 10/3/2023
|
|
Open |
64.20 |
High |
64.20 |
Low |
63.90 |
Volume |
982,500 |
Split-adjusted Price |
62.04 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2023
|
-0.10 / -0.16%
|
64.20
|
64.20
|
63.90
|
64.10
|
64.00
|
62.04
|
982,500
|
|
10/2/2023
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.80
|
64.20
|
64.02
|
62.14
|
933,600
|
|
9/29/2023
|
-0.20 / -0.31%
|
64.50
|
64.50
|
63.90
|
64.20
|
64.20
|
62.14
|
594,300
|
|
9/28/2023
|
0.00 / 0.00%
|
64.30
|
64.40
|
62.30
|
64.40
|
64.09
|
62.33
|
1,045,700
|
|
9/27/2023
|
0.00 / 0.00%
|
64.20
|
64.40
|
63.10
|
64.40
|
63.85
|
62.33
|
1,035,600
|
|
9/26/2023
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.50
|
64.40
|
63.92
|
62.33
|
928,200
|
|
9/25/2023
|
-0.10 / -0.16%
|
64.90
|
64.90
|
63.80
|
64.40
|
64.50
|
62.33
|
1,049,108
|
|
9/22/2023
|
-0.20 / -0.31%
|
64.70
|
64.90
|
63.80
|
64.50
|
64.59
|
62.43
|
742,100
|
|
9/21/2023
|
-0.10 / -0.15%
|
64.90
|
65.00
|
64.50
|
64.70
|
64.75
|
62.62
|
2,466,400
|
|
9/20/2023
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.50
|
64.80
|
64.75
|
62.72
|
1,865,100
|
|
9/19/2023
|
-0.10 / -0.15%
|
64.90
|
65.00
|
64.30
|
64.80
|
64.70
|
62.72
|
2,617,400
|
|
9/18/2023
|
0.00 / 0.00%
|
65.30
|
65.30
|
64.60
|
64.90
|
64.92
|
62.82
|
1,866,400
|
|
9/15/2023
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.10
|
64.90
|
64.69
|
62.82
|
2,064,900
|
|
9/14/2023
|
-0.10 / -0.15%
|
65.00
|
65.50
|
64.40
|
64.90
|
64.98
|
62.82
|
825,000
|
|
9/13/2023
|
-0.50 / -0.76%
|
65.40
|
65.50
|
64.50
|
65.00
|
65.03
|
62.91
|
3,307,700
|
|
9/12/2023
|
-0.20 / -0.30%
|
65.70
|
65.80
|
64.80
|
65.50
|
65.13
|
63.40
|
1,207,000
|
|
9/11/2023
|
+0.70 / +1.08%
|
65.40
|
66.50
|
65.00
|
65.70
|
65.90
|
63.59
|
2,079,400
|
|
9/8/2023
|
+0.10 / +0.15%
|
65.30
|
65.30
|
64.50
|
65.00
|
64.82
|
62.91
|
1,620,200
|
|
9/7/2023
|
-0.10 / -0.15%
|
65.20
|
65.20
|
64.30
|
64.90
|
64.85
|
62.82
|
986,600
|
|
9/6/2023
|
0.00 / 0.00%
|
65.80
|
65.90
|
64.60
|
65.00
|
65.12
|
62.91
|
2,274,800
|
|
9/5/2023
|
-1.90 / -2.84%
|
67.20
|
67.20
|
65.00
|
65.00
|
66.09
|
62.91
|
1,332,500
|
|
8/31/2023
|
+2.20 / +3.40%
|
65.40
|
66.90
|
64.40
|
66.90
|
65.13
|
64.75
|
2,277,500
|
|
8/30/2023
|
0.00 / 0.00%
|
65.80
|
65.80
|
64.40
|
64.70
|
64.72
|
62.62
|
2,230,600
|
|
8/29/2023
|
+0.10 / +0.15%
|
64.70
|
66.90
|
64.00
|
64.70
|
65.16
|
62.62
|
2,534,200
|
|
8/28/2023
|
+0.90 / +1.41%
|
64.20
|
64.80
|
63.50
|
64.60
|
64.18
|
62.53
|
2,039,400
|
|
8/25/2023
|
+0.20 / +0.31%
|
63.70
|
63.90
|
62.90
|
63.70
|
63.57
|
61.66
|
1,055,400
|
|
8/24/2023
|
+0.20 / +0.32%
|
63.60
|
64.20
|
63.00
|
63.50
|
63.62
|
61.46
|
1,939,000
|
|
8/23/2023
|
+0.30 / +0.48%
|
63.80
|
63.90
|
62.80
|
63.30
|
63.51
|
61.27
|
1,319,600
|
|
8/22/2023
|
+0.30 / +0.48%
|
62.00
|
65.00
|
62.00
|
63.00
|
63.14
|
60.98
|
2,034,200
|
|
8/21/2023
|
0.00 / 0.00%
|
62.00
|
63.00
|
60.20
|
62.70
|
61.89
|
60.69
|
6,057,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|