|
Closing price on 11/1/2022
|
|
Open |
62.00 |
High |
62.00 |
Low |
61.00 |
Volume |
1,020,700 |
Split-adjusted Price |
58.83 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2022
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.00
|
61.50
|
61.38
|
58.83
|
1,020,700
|
|
10/31/2022
|
-0.20 / -0.32%
|
61.80
|
61.80
|
61.10
|
61.50
|
61.34
|
58.83
|
1,160,200
|
|
10/28/2022
|
+0.10 / +0.16%
|
61.60
|
62.10
|
61.30
|
61.70
|
61.57
|
59.02
|
899,800
|
|
10/27/2022
|
-0.80 / -1.28%
|
61.90
|
63.00
|
59.80
|
61.60
|
60.72
|
58.92
|
2,372,200
|
|
10/26/2022
|
+0.40 / +0.65%
|
62.80
|
62.90
|
61.90
|
62.40
|
62.58
|
59.69
|
824,300
|
|
10/25/2022
|
+0.30 / +0.49%
|
62.00
|
62.00
|
61.40
|
62.00
|
61.79
|
59.31
|
2,048,900
|
|
10/24/2022
|
-0.20 / -0.32%
|
62.00
|
62.30
|
59.10
|
61.70
|
60.63
|
59.02
|
916,600
|
|
10/21/2022
|
+0.40 / +0.65%
|
61.90
|
62.00
|
61.20
|
61.90
|
61.70
|
59.21
|
897,300
|
|
10/20/2022
|
0.00 / 0.00%
|
61.80
|
62.00
|
61.00
|
61.50
|
61.53
|
58.83
|
1,029,010
|
|
10/19/2022
|
-0.30 / -0.49%
|
61.90
|
62.00
|
61.00
|
61.50
|
61.45
|
58.83
|
1,388,000
|
|
10/18/2022
|
-0.20 / -0.32%
|
63.00
|
63.00
|
60.80
|
61.80
|
61.71
|
59.12
|
966,800
|
|
10/17/2022
|
-1.10 / -1.74%
|
63.60
|
63.60
|
61.80
|
62.00
|
62.66
|
59.31
|
1,816,500
|
|
10/14/2022
|
+1.30 / +2.10%
|
62.40
|
64.00
|
62.20
|
63.10
|
63.13
|
60.36
|
931,800
|
|
10/13/2022
|
+0.30 / +0.49%
|
62.10
|
62.10
|
59.50
|
61.80
|
60.96
|
59.12
|
1,075,700
|
|
10/12/2022
|
-1.00 / -1.60%
|
62.50
|
63.00
|
58.20
|
61.50
|
61.41
|
58.83
|
2,407,800
|
|
10/11/2022
|
-0.50 / -0.79%
|
63.20
|
63.50
|
62.00
|
62.50
|
62.77
|
59.79
|
1,799,660
|
|
10/10/2022
|
-0.80 / -1.25%
|
63.80
|
63.80
|
62.30
|
63.00
|
63.06
|
60.26
|
2,269,300
|
|
10/7/2022
|
-0.50 / -0.78%
|
64.10
|
64.10
|
63.00
|
63.80
|
63.57
|
61.03
|
984,400
|
|
10/6/2022
|
-0.70 / -1.08%
|
64.80
|
65.00
|
63.20
|
64.30
|
64.26
|
61.51
|
1,031,600
|
|
10/5/2022
|
+2.70 / +4.33%
|
63.00
|
65.00
|
63.00
|
65.00
|
63.28
|
62.18
|
970,900
|
|
10/4/2022
|
0.00 / 0.00%
|
59.50
|
63.10
|
59.50
|
62.30
|
62.14
|
59.59
|
1,488,300
|
|
10/3/2022
|
-0.20 / -0.32%
|
62.50
|
62.60
|
61.90
|
62.30
|
62.35
|
59.59
|
1,085,900
|
|
9/30/2022
|
-0.40 / -0.64%
|
62.70
|
62.70
|
61.90
|
62.50
|
62.15
|
59.79
|
839,400
|
|
9/29/2022
|
-0.30 / -0.47%
|
63.40
|
63.50
|
62.00
|
62.90
|
62.68
|
60.17
|
1,220,200
|
|
9/28/2022
|
-0.30 / -0.47%
|
63.50
|
63.50
|
62.00
|
63.20
|
62.66
|
60.45
|
855,200
|
|
9/27/2022
|
0.00 / 0.00%
|
63.50
|
63.60
|
62.50
|
63.50
|
63.02
|
60.74
|
837,100
|
|
9/26/2022
|
-0.30 / -0.47%
|
63.60
|
64.00
|
62.10
|
63.50
|
63.35
|
60.74
|
907,800
|
|
9/23/2022
|
+0.10 / +0.16%
|
63.80
|
63.80
|
62.20
|
63.80
|
63.01
|
61.03
|
1,071,200
|
|
9/22/2022
|
-0.60 / -0.93%
|
64.00
|
64.00
|
60.90
|
63.70
|
62.37
|
60.93
|
1,588,700
|
|
9/21/2022
|
-0.70 / -1.08%
|
64.70
|
65.00
|
63.00
|
64.30
|
64.03
|
61.51
|
1,355,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|