Closing price on 11/21/2023
|
|
Open |
63.70 |
High |
63.70 |
Low |
62.90 |
Volume |
1,799,700 |
Split-adjusted Price |
60.98 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2023
|
-0.50 / -0.79%
|
63.70
|
63.70
|
62.90
|
63.00
|
63.36
|
60.98
|
1,799,700
|
|
11/20/2023
|
+0.10 / +0.16%
|
63.50
|
63.50
|
63.00
|
63.50
|
63.18
|
61.46
|
1,840,700
|
|
11/17/2023
|
+0.30 / +0.48%
|
63.50
|
63.50
|
62.80
|
63.40
|
63.21
|
61.37
|
1,418,900
|
|
11/16/2023
|
+0.10 / +0.16%
|
63.10
|
63.30
|
62.80
|
63.10
|
62.98
|
61.07
|
1,727,700
|
|
11/15/2023
|
-0.30 / -0.47%
|
63.40
|
63.50
|
62.60
|
63.00
|
63.18
|
60.98
|
839,200
|
|
11/14/2023
|
0.00 / 0.00%
|
63.40
|
63.40
|
62.80
|
63.30
|
63.12
|
61.27
|
1,058,700
|
|
11/13/2023
|
+0.30 / +0.48%
|
62.40
|
63.90
|
62.40
|
63.30
|
63.37
|
61.27
|
1,945,000
|
|
11/10/2023
|
0.00 / 0.00%
|
63.30
|
64.30
|
62.70
|
63.00
|
63.24
|
60.98
|
896,000
|
|
11/9/2023
|
-0.20 / -0.32%
|
63.60
|
63.80
|
63.00
|
63.00
|
63.39
|
60.98
|
982,100
|
|
11/8/2023
|
+0.10 / +0.16%
|
63.20
|
63.50
|
63.00
|
63.20
|
63.13
|
61.17
|
1,210,900
|
|
11/7/2023
|
+0.10 / +0.16%
|
63.40
|
63.40
|
62.70
|
63.10
|
63.01
|
61.07
|
1,076,000
|
|
11/6/2023
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.00
|
63.00
|
63.34
|
60.98
|
1,160,700
|
|
11/3/2023
|
-0.50 / -0.79%
|
63.90
|
63.90
|
63.00
|
63.00
|
63.60
|
60.98
|
1,299,200
|
|
11/2/2023
|
0.00 / 0.00%
|
64.30
|
64.40
|
63.30
|
63.50
|
63.49
|
61.46
|
1,280,500
|
|
11/1/2023
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.30
|
63.50
|
63.44
|
61.46
|
2,530,000
|
|
10/31/2023
|
-0.40 / -0.63%
|
64.20
|
64.20
|
63.30
|
63.50
|
63.64
|
61.46
|
1,369,900
|
|
10/30/2023
|
+0.60 / +0.95%
|
64.00
|
64.10
|
63.60
|
63.90
|
63.79
|
61.85
|
696,400
|
|
10/27/2023
|
-0.20 / -0.31%
|
64.00
|
64.00
|
63.00
|
63.30
|
63.41
|
61.27
|
665,000
|
|
10/26/2023
|
0.00 / 0.00%
|
63.80
|
63.80
|
62.40
|
63.50
|
63.08
|
61.46
|
644,700
|
|
10/25/2023
|
-0.50 / -0.78%
|
64.40
|
64.90
|
63.30
|
63.50
|
63.97
|
61.46
|
736,600
|
|
10/24/2023
|
-0.50 / -0.78%
|
64.80
|
64.90
|
63.70
|
64.00
|
64.26
|
61.95
|
748,000
|
|
10/23/2023
|
0.00 / 0.00%
|
64.90
|
64.90
|
60.10
|
64.50
|
64.24
|
62.43
|
799,800
|
|
10/20/2023
|
+1.00 / +1.57%
|
64.90
|
64.90
|
63.40
|
64.50
|
64.39
|
62.43
|
688,100
|
|
10/19/2023
|
+0.50 / +0.79%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.86
|
61.46
|
787,000
|
|
10/18/2023
|
0.00 / 0.00%
|
63.20
|
63.20
|
62.60
|
63.00
|
63.00
|
60.98
|
1,676,300
|
|
10/17/2023
|
-0.40 / -0.63%
|
63.80
|
63.90
|
63.00
|
63.00
|
63.34
|
60.98
|
1,748,200
|
|
10/16/2023
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.10
|
63.40
|
63.33
|
61.37
|
1,490,000
|
|
10/13/2023
|
-0.10 / -0.16%
|
63.60
|
64.50
|
63.40
|
63.40
|
63.65
|
61.37
|
886,700
|
|
10/12/2023
|
0.00 / 0.00%
|
63.80
|
63.80
|
63.30
|
63.50
|
63.56
|
61.46
|
883,200
|
|
10/11/2023
|
0.00 / 0.00%
|
63.70
|
63.80
|
63.40
|
63.50
|
63.59
|
61.46
|
1,303,200
|
|
|
|