Closing price on 3/15/2023
|
|
Open |
56.90 |
High |
56.90 |
Low |
55.30 |
Volume |
1,124,500 |
Split-adjusted Price |
54.30 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2023
|
+0.20 / +0.36%
|
56.90
|
56.90
|
55.30
|
56.10
|
55.98
|
54.30
|
1,124,500
|
|
3/14/2023
|
+1.00 / +1.82%
|
55.20
|
56.30
|
54.90
|
55.90
|
55.56
|
54.11
|
2,377,700
|
|
3/13/2023
|
+1.00 / +1.86%
|
53.80
|
55.20
|
53.50
|
54.90
|
54.60
|
53.14
|
2,041,100
|
|
3/10/2023
|
0.00 / 0.00%
|
53.90
|
53.90
|
53.10
|
53.90
|
53.42
|
52.17
|
1,002,300
|
|
3/9/2023
|
-0.20 / -0.37%
|
54.00
|
54.20
|
53.50
|
53.90
|
53.67
|
52.17
|
974,800
|
|
3/8/2023
|
-0.60 / -1.10%
|
54.50
|
54.50
|
53.50
|
54.10
|
53.90
|
52.36
|
1,799,000
|
|
3/7/2023
|
-0.30 / -0.55%
|
54.90
|
55.10
|
54.00
|
54.70
|
54.47
|
52.94
|
2,159,500
|
|
3/6/2023
|
-0.30 / -0.54%
|
55.30
|
55.80
|
54.20
|
55.00
|
54.86
|
53.23
|
2,253,800
|
|
3/3/2023
|
-0.60 / -1.07%
|
55.90
|
56.40
|
54.70
|
55.30
|
55.34
|
53.53
|
1,582,800
|
|
3/2/2023
|
-0.10 / -0.18%
|
56.00
|
56.50
|
55.10
|
55.90
|
55.66
|
54.11
|
1,778,600
|
|
3/1/2023
|
+0.60 / +1.08%
|
55.40
|
56.40
|
54.70
|
56.00
|
55.29
|
54.20
|
1,525,800
|
|
2/28/2023
|
+0.40 / +0.73%
|
54.90
|
56.80
|
54.90
|
55.40
|
55.40
|
53.62
|
3,333,100
|
|
2/27/2023
|
-0.80 / -1.43%
|
56.00
|
56.00
|
53.30
|
55.00
|
54.09
|
53.23
|
1,827,000
|
|
2/24/2023
|
-1.10 / -1.93%
|
56.80
|
56.90
|
55.10
|
55.80
|
55.61
|
54.01
|
809,900
|
|
2/23/2023
|
-0.60 / -1.04%
|
57.50
|
57.70
|
55.80
|
56.90
|
56.43
|
55.07
|
863,300
|
|
2/22/2023
|
-0.70 / -1.20%
|
56.50
|
58.30
|
56.30
|
57.50
|
56.96
|
55.65
|
1,383,700
|
|
2/21/2023
|
-0.60 / -1.02%
|
58.70
|
60.00
|
57.80
|
58.20
|
58.17
|
56.33
|
1,583,900
|
|
2/20/2023
|
0.00 / 0.00%
|
58.80
|
59.00
|
57.90
|
58.80
|
58.20
|
56.91
|
1,966,700
|
|
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
|
|
|
|