|
Closing price on 2/22/2022
|
|
Open |
54.60 |
High |
54.60 |
Low |
53.60 |
Volume |
2,546,080 |
Split-adjusted Price |
50.99 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2022
|
-0.30 / -0.55%
|
54.60
|
54.60
|
53.60
|
54.40
|
53.91
|
50.99
|
2,546,080
|
|
2/21/2022
|
0.00 / 0.00%
|
54.70
|
54.80
|
54.00
|
54.70
|
54.30
|
51.28
|
2,601,200
|
|
2/18/2022
|
-0.10 / -0.18%
|
54.70
|
54.80
|
54.00
|
54.70
|
54.34
|
51.28
|
2,437,200
|
|
2/17/2022
|
+0.10 / +0.18%
|
54.60
|
54.80
|
54.00
|
54.80
|
54.40
|
51.37
|
5,223,300
|
|
2/16/2022
|
0.00 / 0.00%
|
54.80
|
54.90
|
54.00
|
54.70
|
54.28
|
51.28
|
1,555,300
|
|
2/15/2022
|
0.00 / 0.00%
|
54.70
|
54.90
|
54.00
|
54.70
|
54.60
|
51.28
|
2,201,000
|
|
2/14/2022
|
-0.30 / -0.55%
|
55.00
|
55.00
|
53.80
|
54.70
|
54.35
|
51.28
|
2,131,900
|
|
2/11/2022
|
+1.00 / +1.85%
|
53.90
|
55.00
|
53.70
|
55.00
|
53.89
|
51.56
|
2,112,900
|
|
2/10/2022
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.70
|
54.00
|
53.86
|
50.62
|
1,986,900
|
|
2/9/2022
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.70
|
54.00
|
53.87
|
50.62
|
1,762,000
|
|
2/8/2022
|
-0.10 / -0.18%
|
54.30
|
54.80
|
53.60
|
54.00
|
54.04
|
50.62
|
2,368,700
|
|
2/7/2022
|
+0.10 / +0.19%
|
54.00
|
54.50
|
53.50
|
54.10
|
53.91
|
50.71
|
2,090,800
|
|
1/28/2022
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.70
|
54.00
|
53.88
|
50.62
|
1,574,000
|
|
1/27/2022
|
+0.20 / +0.37%
|
53.90
|
54.00
|
53.60
|
54.00
|
53.87
|
50.62
|
1,606,000
|
|
1/26/2022
|
0.00 / 0.00%
|
53.90
|
54.00
|
53.40
|
53.80
|
53.82
|
50.43
|
2,137,100
|
|
1/25/2022
|
+0.20 / +0.37%
|
53.60
|
53.90
|
53.20
|
53.80
|
53.45
|
50.43
|
2,135,100
|
|
1/24/2022
|
-0.40 / -0.74%
|
54.00
|
54.00
|
53.20
|
53.60
|
53.66
|
50.24
|
2,122,300
|
|
1/21/2022
|
0.00 / 0.00%
|
51.80
|
54.80
|
51.80
|
54.00
|
53.95
|
50.62
|
2,182,000
|
|
1/20/2022
|
+0.80 / +1.50%
|
53.30
|
55.00
|
53.30
|
54.00
|
53.90
|
50.62
|
2,435,800
|
|
1/19/2022
|
+0.10 / +0.19%
|
53.10
|
53.20
|
52.60
|
53.20
|
52.89
|
49.87
|
1,642,000
|
|
1/18/2022
|
-0.20 / -0.38%
|
53.20
|
53.30
|
52.60
|
53.10
|
52.90
|
49.78
|
2,095,000
|
|
1/17/2022
|
-0.10 / -0.19%
|
53.50
|
53.50
|
51.50
|
53.30
|
53.16
|
49.96
|
1,803,000
|
|
1/14/2022
|
+0.20 / +0.38%
|
53.20
|
53.40
|
52.40
|
53.40
|
52.84
|
50.06
|
2,047,900
|
|
1/13/2022
|
0.00 / 0.00%
|
51.70
|
53.60
|
51.70
|
53.20
|
53.07
|
49.87
|
2,275,000
|
|
1/12/2022
|
-0.30 / -0.56%
|
53.60
|
53.90
|
52.90
|
53.20
|
53.34
|
49.87
|
1,569,100
|
|
1/11/2022
|
-0.30 / -0.56%
|
53.70
|
53.80
|
53.00
|
53.50
|
53.39
|
50.15
|
1,540,600
|
|
1/10/2022
|
0.00 / 0.00%
|
53.70
|
54.00
|
52.90
|
53.80
|
53.54
|
50.43
|
2,418,000
|
|
1/7/2022
|
+0.10 / +0.19%
|
53.60
|
53.80
|
53.00
|
53.80
|
53.40
|
50.43
|
1,609,000
|
|
1/6/2022
|
-0.20 / -0.37%
|
53.50
|
53.70
|
53.10
|
53.70
|
53.38
|
50.34
|
1,863,000
|
|
1/5/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.40
|
53.90
|
53.60
|
50.53
|
2,424,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|