|
Closing price on 4/27/2022
|
|
Open |
51.00 |
High |
52.00 |
Low |
50.50 |
Volume |
1,228,300 |
Split-adjusted Price |
49.30 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2022
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.13
|
49.30
|
1,228,300
|
|
4/26/2022
|
+0.20 / +0.39%
|
51.20
|
51.50
|
49.00
|
51.50
|
50.36
|
48.83
|
1,281,600
|
|
4/25/2022
|
-0.60 / -1.16%
|
51.90
|
52.00
|
50.30
|
51.30
|
51.66
|
48.64
|
1,822,600
|
|
4/22/2022
|
-0.10 / -0.19%
|
51.70
|
52.30
|
51.20
|
51.90
|
51.78
|
49.21
|
1,285,700
|
|
4/21/2022
|
-0.50 / -0.95%
|
52.00
|
52.40
|
51.40
|
52.00
|
51.68
|
49.30
|
1,367,700
|
|
4/20/2022
|
0.00 / 0.00%
|
51.90
|
52.50
|
51.70
|
52.50
|
51.99
|
49.78
|
1,448,600
|
|
4/19/2022
|
+0.10 / +0.19%
|
52.70
|
52.70
|
51.70
|
52.50
|
52.32
|
49.78
|
1,627,200
|
|
4/18/2022
|
-0.50 / -0.93%
|
53.40
|
53.80
|
52.60
|
53.00
|
52.97
|
49.68
|
1,896,800
|
|
4/15/2022
|
+0.60 / +1.13%
|
53.00
|
53.50
|
52.70
|
53.50
|
52.91
|
50.15
|
2,309,000
|
|
4/14/2022
|
-0.10 / -0.19%
|
53.10
|
53.20
|
52.50
|
52.90
|
52.79
|
49.59
|
2,159,200
|
|
4/13/2022
|
-0.50 / -0.93%
|
53.40
|
53.40
|
52.40
|
53.00
|
52.65
|
49.68
|
2,252,400
|
|
4/12/2022
|
0.00 / 0.00%
|
53.70
|
53.70
|
52.60
|
53.50
|
52.96
|
50.15
|
1,447,600
|
|
4/8/2022
|
-0.40 / -0.74%
|
53.80
|
53.90
|
53.20
|
53.50
|
53.45
|
50.15
|
1,485,900
|
|
4/7/2022
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.30
|
53.90
|
53.65
|
50.53
|
1,689,000
|
|
4/6/2022
|
-0.10 / -0.18%
|
54.10
|
54.20
|
53.60
|
54.10
|
53.96
|
50.71
|
1,462,700
|
|
4/5/2022
|
-0.20 / -0.37%
|
54.30
|
54.30
|
53.90
|
54.20
|
54.06
|
50.81
|
1,877,600
|
|
4/4/2022
|
+0.60 / +1.12%
|
53.70
|
54.40
|
53.60
|
54.40
|
53.78
|
50.99
|
2,004,100
|
|
4/1/2022
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.30
|
53.80
|
53.52
|
50.43
|
1,846,600
|
|
3/31/2022
|
+0.10 / +0.19%
|
53.70
|
53.80
|
53.30
|
53.80
|
53.58
|
50.43
|
1,812,400
|
|
3/30/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
53.20
|
53.70
|
53.50
|
50.34
|
1,914,800
|
|
3/29/2022
|
+0.10 / +0.19%
|
53.70
|
53.80
|
53.50
|
53.80
|
53.61
|
50.43
|
2,284,700
|
|
3/28/2022
|
-0.20 / -0.37%
|
53.70
|
53.90
|
53.40
|
53.70
|
53.62
|
50.34
|
2,025,700
|
|
3/25/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.50
|
53.90
|
53.69
|
50.53
|
3,001,400
|
|
3/24/2022
|
+0.10 / +0.19%
|
54.00
|
54.00
|
53.30
|
54.00
|
53.58
|
50.62
|
2,841,800
|
|
3/23/2022
|
-0.30 / -0.55%
|
53.90
|
54.30
|
53.00
|
53.90
|
53.78
|
50.53
|
3,015,000
|
|
3/22/2022
|
-0.30 / -0.55%
|
54.00
|
54.60
|
53.70
|
54.20
|
54.02
|
50.81
|
2,878,300
|
|
3/21/2022
|
+2.00 / +3.81%
|
53.50
|
54.50
|
53.50
|
54.50
|
54.00
|
51.09
|
2,915,900
|
|
3/18/2022
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
53.52
|
49.21
|
2,990,400
|
|
3/17/2022
|
-0.20 / -0.37%
|
54.00
|
54.30
|
53.80
|
54.00
|
53.95
|
50.62
|
2,443,200
|
|
3/16/2022
|
-0.10 / -0.18%
|
54.30
|
54.40
|
53.70
|
54.20
|
53.94
|
50.81
|
2,574,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|