Closing price on 2/17/2023
|
|
Open |
59.00 |
High |
59.80 |
Low |
58.10 |
Volume |
1,703,400 |
Split-adjusted Price |
56.91 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
-1.00 / -1.67%
|
59.00
|
59.80
|
58.10
|
58.80
|
58.55
|
56.91
|
1,703,400
|
|
2/16/2023
|
-0.30 / -0.50%
|
60.00
|
60.10
|
58.50
|
59.80
|
59.07
|
57.88
|
2,013,200
|
|
2/15/2023
|
-0.90 / -1.48%
|
60.20
|
61.10
|
59.30
|
60.10
|
59.74
|
58.17
|
1,465,100
|
|
2/14/2023
|
-0.60 / -0.97%
|
61.50
|
61.90
|
59.60
|
61.00
|
60.57
|
59.04
|
1,370,800
|
|
2/13/2023
|
-0.20 / -0.32%
|
61.70
|
61.70
|
59.20
|
61.60
|
60.38
|
59.62
|
1,214,300
|
|
2/10/2023
|
+3.00 / +5.10%
|
58.70
|
61.80
|
58.50
|
61.80
|
59.10
|
59.82
|
1,171,500
|
|
2/9/2023
|
-0.80 / -1.34%
|
59.60
|
59.60
|
58.00
|
58.80
|
58.47
|
56.91
|
836,900
|
|
2/8/2023
|
0.00 / 0.00%
|
59.20
|
59.70
|
58.30
|
59.60
|
58.77
|
57.69
|
1,288,700
|
|
2/7/2023
|
-0.40 / -0.67%
|
60.10
|
60.30
|
58.30
|
59.60
|
59.30
|
57.69
|
1,054,600
|
|
2/6/2023
|
+0.20 / +0.33%
|
60.10
|
60.20
|
58.80
|
60.00
|
59.40
|
58.07
|
849,300
|
|
2/3/2023
|
-0.30 / -0.50%
|
60.00
|
60.60
|
58.80
|
59.80
|
59.47
|
57.88
|
799,800
|
|
2/2/2023
|
-1.20 / -1.96%
|
61.10
|
61.10
|
58.90
|
60.10
|
60.10
|
58.17
|
881,900
|
|
2/1/2023
|
-0.50 / -0.81%
|
61.80
|
61.80
|
60.00
|
61.30
|
60.83
|
59.33
|
2,534,200
|
|
1/31/2023
|
-0.20 / -0.32%
|
61.80
|
62.00
|
60.50
|
61.80
|
60.99
|
59.82
|
979,000
|
|
1/30/2023
|
-0.50 / -0.80%
|
62.70
|
62.70
|
61.30
|
62.00
|
62.00
|
60.01
|
2,702,100
|
|
1/27/2023
|
-0.30 / -0.48%
|
62.80
|
63.00
|
61.50
|
62.50
|
62.35
|
60.49
|
897,900
|
|
1/19/2023
|
+0.70 / +1.13%
|
62.20
|
62.80
|
61.80
|
62.80
|
61.97
|
60.78
|
827,400
|
|
1/18/2023
|
+0.20 / +0.32%
|
62.00
|
62.10
|
61.60
|
62.10
|
61.82
|
60.11
|
867,600
|
|
1/17/2023
|
+0.90 / +1.48%
|
62.00
|
62.00
|
60.80
|
61.90
|
61.27
|
59.91
|
1,030,100
|
|
1/16/2023
|
-1.00 / -1.61%
|
62.30
|
62.30
|
60.50
|
61.00
|
61.17
|
59.04
|
1,797,700
|
|
1/13/2023
|
0.00 / 0.00%
|
62.30
|
62.30
|
61.70
|
62.00
|
61.90
|
60.01
|
753,000
|
|
1/12/2023
|
0.00 / 0.00%
|
63.50
|
63.50
|
61.30
|
62.00
|
61.97
|
60.01
|
1,597,600
|
|
1/11/2023
|
0.00 / 0.00%
|
62.50
|
63.00
|
61.30
|
62.00
|
61.72
|
60.01
|
1,345,800
|
|
1/10/2023
|
-2.00 / -3.13%
|
64.00
|
64.00
|
61.70
|
62.00
|
62.41
|
60.01
|
1,018,000
|
|
1/9/2023
|
-0.50 / -0.78%
|
64.90
|
64.90
|
64.00
|
64.00
|
64.44
|
61.95
|
1,403,700
|
|
1/6/2023
|
0.00 / 0.00%
|
64.00
|
64.90
|
63.70
|
64.50
|
64.18
|
62.43
|
838,700
|
|
1/5/2023
|
-0.50 / -0.77%
|
65.00
|
65.00
|
64.50
|
64.50
|
64.85
|
62.43
|
2,723,600
|
|
1/4/2023
|
0.00 / 0.00%
|
64.90
|
65.50
|
64.70
|
65.00
|
64.90
|
62.91
|
2,328,500
|
|
1/3/2023
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.10
|
65.00
|
64.91
|
62.91
|
1,092,200
|
|
12/30/2022
|
0.00 / 0.00%
|
65.00
|
66.50
|
64.60
|
65.00
|
65.16
|
62.91
|
1,882,700
|
|
|
|