|
Closing price on 12/1/2022
|
|
Open |
62.90 |
High |
62.90 |
Low |
60.80 |
Volume |
1,314,700 |
Split-adjusted Price |
58.83 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2022
|
0.00 / 0.00%
|
62.90
|
62.90
|
60.80
|
61.50
|
61.61
|
58.83
|
1,314,700
|
|
11/30/2022
|
0.00 / 0.00%
|
61.50
|
61.60
|
61.20
|
61.50
|
61.39
|
58.83
|
889,500
|
|
11/29/2022
|
0.00 / 0.00%
|
61.50
|
61.60
|
61.00
|
61.50
|
61.39
|
58.83
|
1,163,000
|
|
11/28/2022
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.20
|
61.50
|
61.37
|
58.83
|
1,198,460
|
|
11/25/2022
|
+0.30 / +0.49%
|
61.50
|
61.80
|
60.80
|
61.50
|
61.42
|
58.83
|
1,199,100
|
|
11/24/2022
|
-0.10 / -0.16%
|
62.00
|
62.00
|
60.80
|
61.20
|
61.27
|
58.54
|
1,936,000
|
|
11/23/2022
|
+0.30 / +0.49%
|
61.80
|
61.80
|
61.00
|
61.30
|
61.35
|
58.64
|
871,000
|
|
11/22/2022
|
+2.00 / +3.39%
|
59.80
|
61.00
|
59.30
|
61.00
|
60.00
|
58.35
|
3,068,600
|
|
11/21/2022
|
+0.30 / +0.51%
|
58.80
|
59.00
|
56.90
|
59.00
|
57.70
|
56.44
|
918,400
|
|
11/18/2022
|
-0.80 / -1.34%
|
58.50
|
60.00
|
56.10
|
58.70
|
58.24
|
56.15
|
2,432,200
|
|
11/17/2022
|
-0.80 / -1.33%
|
59.50
|
60.30
|
58.90
|
59.50
|
59.34
|
56.92
|
532,000
|
|
11/16/2022
|
+0.20 / +0.33%
|
60.00
|
60.30
|
58.90
|
60.30
|
59.74
|
57.68
|
703,600
|
|
11/15/2022
|
0.00 / 0.00%
|
60.10
|
60.30
|
59.00
|
60.10
|
59.92
|
57.49
|
655,700
|
|
11/14/2022
|
-1.20 / -1.96%
|
60.60
|
61.30
|
59.70
|
60.10
|
60.39
|
57.49
|
740,400
|
|
11/11/2022
|
+1.30 / +2.17%
|
61.00
|
62.00
|
61.00
|
61.30
|
61.38
|
58.64
|
2,346,000
|
|
11/10/2022
|
-2.00 / -3.23%
|
62.00
|
62.90
|
59.80
|
60.00
|
60.98
|
57.39
|
938,000
|
|
11/9/2022
|
+1.00 / +1.64%
|
61.20
|
62.00
|
59.70
|
62.00
|
60.31
|
59.31
|
3,726,826
|
|
11/8/2022
|
-0.50 / -0.81%
|
61.50
|
61.50
|
60.70
|
61.00
|
60.94
|
58.35
|
2,024,000
|
|
11/7/2022
|
-0.30 / -0.49%
|
62.00
|
62.00
|
61.30
|
61.50
|
61.65
|
58.83
|
1,294,000
|
|
11/4/2022
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.30
|
61.80
|
61.58
|
59.12
|
1,264,000
|
|
11/3/2022
|
+0.50 / +0.81%
|
62.50
|
62.50
|
61.40
|
62.00
|
61.75
|
59.31
|
1,480,500
|
|
11/2/2022
|
0.00 / 0.00%
|
61.90
|
61.90
|
61.10
|
61.50
|
61.43
|
58.83
|
1,376,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|