|
Closing price on 5/24/2021
|
|
Open |
51.50 |
High |
54.70 |
Low |
50.60 |
Volume |
2,402,200 |
Split-adjusted Price |
50.76 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
+3.50 / +6.84%
|
51.50
|
54.70
|
50.60
|
54.70
|
52.70
|
50.76
|
2,402,200
|
|
5/21/2021
|
+0.10 / +0.20%
|
51.00
|
51.20
|
50.60
|
51.20
|
50.89
|
47.52
|
1,095,100
|
|
5/20/2021
|
+0.10 / +0.20%
|
51.00
|
51.20
|
50.30
|
51.10
|
50.65
|
47.42
|
1,279,400
|
|
5/19/2021
|
0.00 / 0.00%
|
51.00
|
51.30
|
50.30
|
51.00
|
50.78
|
47.33
|
1,494,000
|
|
5/18/2021
|
0.00 / 0.00%
|
51.00
|
51.10
|
50.20
|
51.00
|
50.20
|
47.33
|
1,100,100
|
|
5/17/2021
|
-0.10 / -0.20%
|
51.40
|
51.40
|
49.55
|
51.00
|
49.55
|
47.33
|
1,569,000
|
|
5/14/2021
|
-0.10 / -0.20%
|
51.20
|
51.20
|
50.50
|
51.10
|
50.90
|
47.42
|
1,268,000
|
|
5/13/2021
|
0.00 / 0.00%
|
51.40
|
51.40
|
50.60
|
51.20
|
50.95
|
47.52
|
1,235,300
|
|
5/12/2021
|
+0.10 / +0.20%
|
51.10
|
51.30
|
50.50
|
51.20
|
50.81
|
47.52
|
990,400
|
|
5/11/2021
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.10
|
51.10
|
50.81
|
47.42
|
1,286,900
|
|
5/10/2021
|
+0.10 / +0.20%
|
51.80
|
51.80
|
50.60
|
51.10
|
51.09
|
47.42
|
1,010,200
|
|
5/7/2021
|
-0.20 / -0.39%
|
51.20
|
51.20
|
50.50
|
51.00
|
50.94
|
47.33
|
1,660,000
|
|
5/6/2021
|
0.00 / 0.00%
|
51.20
|
51.70
|
50.20
|
51.20
|
51.05
|
47.52
|
984,700
|
|
5/5/2021
|
+0.10 / +0.20%
|
51.30
|
51.40
|
50.80
|
51.20
|
51.09
|
47.52
|
1,359,700
|
|
5/4/2021
|
-0.10 / -0.20%
|
51.30
|
51.30
|
50.20
|
51.10
|
50.86
|
47.42
|
736,300
|
|
4/29/2021
|
+0.20 / +0.39%
|
51.00
|
51.30
|
50.10
|
51.20
|
51.04
|
47.52
|
1,395,800
|
|
4/28/2021
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.10
|
51.00
|
50.69
|
47.33
|
1,350,200
|
|
4/27/2021
|
-0.40 / -0.78%
|
51.60
|
51.60
|
50.40
|
51.20
|
51.14
|
47.52
|
1,487,300
|
|
4/26/2021
|
-0.20 / -0.39%
|
51.90
|
51.90
|
51.00
|
51.60
|
51.58
|
47.89
|
937,700
|
|
4/23/2021
|
+0.40 / +0.78%
|
51.40
|
52.00
|
49.00
|
51.80
|
51.04
|
48.07
|
1,444,800
|
|
4/22/2021
|
-0.60 / -1.15%
|
52.00
|
52.00
|
50.30
|
51.40
|
51.50
|
47.70
|
770,600
|
|
4/20/2021
|
-0.10 / -0.19%
|
52.10
|
52.30
|
50.50
|
52.00
|
51.54
|
48.26
|
1,577,100
|
|
4/19/2021
|
-0.10 / -0.19%
|
52.50
|
52.50
|
51.20
|
52.10
|
51.96
|
48.35
|
1,944,400
|
|
4/16/2021
|
-0.10 / -0.19%
|
52.50
|
52.50
|
48.65
|
52.20
|
52.05
|
48.44
|
996,600
|
|
4/15/2021
|
-0.30 / -0.57%
|
52.80
|
52.90
|
51.70
|
52.30
|
52.39
|
48.54
|
863,500
|
|
4/14/2021
|
+0.10 / +0.19%
|
52.50
|
52.60
|
51.30
|
52.60
|
51.92
|
48.82
|
1,246,800
|
|
4/13/2021
|
-0.20 / -0.38%
|
52.80
|
52.80
|
51.50
|
52.50
|
52.12
|
48.72
|
1,255,400
|
|
4/12/2021
|
-0.10 / -0.19%
|
52.90
|
52.90
|
49.20
|
52.70
|
52.56
|
48.91
|
1,400,900
|
|
4/9/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.80
|
52.56
|
49.00
|
1,203,000
|
|
4/8/2021
|
-0.10 / -0.19%
|
52.90
|
53.20
|
52.00
|
52.80
|
52.90
|
49.00
|
673,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|