|
Closing price on 12/29/2021
|
|
Open |
53.70 |
High |
54.50 |
Low |
53.60 |
Volume |
2,430,900 |
Split-adjusted Price |
51.09 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2021
|
-0.60 / -1.04%
|
56.60
|
57.50
|
56.30
|
56.90
|
56.81
|
53.34
|
2,570,400
|
|
12/1/2021
|
-0.70 / -1.20%
|
57.90
|
58.00
|
56.10
|
57.50
|
57.23
|
53.90
|
3,200,300
|
|
11/30/2021
|
-3.80 / -6.13%
|
60.00
|
60.00
|
51.10
|
58.20
|
58.28
|
54.56
|
3,343,700
|
|
11/29/2021
|
0.00 / 0.00%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.60
|
58.12
|
3,357,300
|
|
11/26/2021
|
+1.00 / +1.64%
|
61.20
|
63.30
|
60.90
|
62.00
|
62.01
|
58.12
|
3,439,800
|
|
11/25/2021
|
+1.00 / +1.67%
|
60.30
|
61.00
|
59.90
|
61.00
|
60.14
|
57.18
|
3,718,600
|
|
11/24/2021
|
+0.10 / +0.17%
|
59.80
|
60.00
|
59.40
|
60.00
|
59.66
|
56.24
|
2,810,200
|
|
11/23/2021
|
+0.30 / +0.50%
|
60.30
|
60.40
|
59.50
|
59.90
|
59.83
|
56.15
|
2,807,000
|
|
11/22/2021
|
+0.60 / +1.02%
|
59.10
|
61.80
|
59.10
|
59.60
|
60.03
|
55.87
|
3,179,600
|
|
11/19/2021
|
+1.00 / +1.72%
|
58.30
|
59.90
|
57.90
|
59.00
|
58.54
|
55.31
|
2,183,800
|
|
11/18/2021
|
-0.50 / -0.85%
|
58.30
|
58.50
|
57.70
|
58.00
|
57.89
|
54.37
|
1,395,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|