|
|
Closing price on 5/7/2026
|
|
| Open |
48.15 |
| High |
48.30 |
| Low |
46.60 |
| Volume |
1,386,200 |
| Split-adjusted Price |
47.90 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
+0.40 / +0.84%
|
48.15
|
48.30
|
46.60
|
47.90
|
47.49
|
47.90
|
1,386,200
|
|
|
5/6/2026
|
+2.00 / +4.40%
|
45.50
|
47.50
|
44.55
|
47.50
|
45.91
|
47.50
|
1,053,600
|
|
|
5/5/2026
|
-0.45 / -0.98%
|
46.10
|
46.30
|
43.00
|
45.50
|
45.36
|
45.50
|
817,800
|
|
|
5/4/2026
|
+2.15 / +4.91%
|
43.90
|
46.00
|
43.00
|
45.95
|
44.76
|
45.95
|
533,200
|
|
|
4/29/2026
|
+2.20 / +5.29%
|
38.70
|
43.80
|
38.70
|
43.80
|
39.71
|
43.80
|
2,645,900
|
|
|
4/28/2026
|
-3.10 / -6.94%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
762,900
|
|
|
4/24/2026
|
-2.10 / -4.49%
|
47.00
|
47.00
|
43.55
|
44.70
|
44.31
|
44.70
|
1,150,900
|
|
|
4/23/2026
|
-0.70 / -1.47%
|
47.45
|
47.45
|
46.20
|
46.80
|
46.65
|
46.80
|
472,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.30
|
47.50
|
46.99
|
47.50
|
464,000
|
|
|
4/21/2026
|
-0.60 / -1.25%
|
44.75
|
48.60
|
44.75
|
47.50
|
46.93
|
47.50
|
513,700
|
|
|
4/20/2026
|
+0.10 / +0.21%
|
47.85
|
48.10
|
47.30
|
48.10
|
47.71
|
48.10
|
293,300
|
|
|
4/17/2026
|
+0.10 / +0.21%
|
48.40
|
48.40
|
47.45
|
48.00
|
47.86
|
48.00
|
229,200
|
|
|
4/16/2026
|
-0.55 / -1.14%
|
48.55
|
48.55
|
47.90
|
47.90
|
48.04
|
47.90
|
465,200
|
|
|
4/15/2026
|
-0.40 / -0.82%
|
48.85
|
49.00
|
47.05
|
48.45
|
48.17
|
48.45
|
392,300
|
|
|
4/14/2026
|
+0.15 / +0.31%
|
48.60
|
49.20
|
48.50
|
48.85
|
48.88
|
48.85
|
210,300
|
|
|
4/13/2026
|
-0.10 / -0.20%
|
48.50
|
48.80
|
48.25
|
48.70
|
48.45
|
48.70
|
275,800
|
|
|
4/10/2026
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.60
|
48.80
|
48.81
|
48.80
|
449,600
|
|
|
4/9/2026
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.35
|
48.80
|
48.70
|
48.80
|
537,200
|
|
|
4/8/2026
|
+1.00 / +2.09%
|
48.90
|
48.90
|
47.80
|
48.80
|
48.37
|
48.80
|
611,200
|
|
|
4/7/2026
|
-0.60 / -1.24%
|
48.90
|
48.90
|
47.60
|
47.80
|
48.06
|
47.80
|
183,800
|
|
|
4/6/2026
|
-0.55 / -1.12%
|
48.95
|
49.05
|
46.00
|
48.40
|
48.23
|
48.40
|
251,500
|
|
|
4/3/2026
|
+0.15 / +0.31%
|
48.90
|
49.40
|
48.70
|
48.95
|
48.95
|
48.95
|
221,000
|
|
|
4/2/2026
|
-0.40 / -0.81%
|
49.00
|
49.20
|
48.80
|
48.80
|
48.99
|
48.80
|
110,900
|
|
|
4/1/2026
|
+0.40 / +0.82%
|
48.55
|
49.95
|
48.55
|
49.20
|
49.16
|
49.20
|
392,900
|
|
|
3/31/2026
|
-0.20 / -0.41%
|
48.30
|
49.00
|
48.10
|
48.80
|
48.60
|
48.80
|
2,661,000
|
|
|
3/30/2026
|
-0.35 / -0.71%
|
49.00
|
49.30
|
48.55
|
49.00
|
48.83
|
49.00
|
216,600
|
|
|
3/27/2026
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.90
|
49.35
|
49.21
|
49.35
|
154,600
|
|
|
3/26/2026
|
-0.20 / -0.40%
|
49.90
|
49.90
|
49.00
|
49.40
|
49.30
|
49.40
|
175,890
|
|
|
3/25/2026
|
+1.55 / +3.23%
|
48.10
|
49.60
|
48.05
|
49.60
|
48.47
|
49.60
|
550,500
|
|
|
3/24/2026
|
-1.45 / -2.93%
|
49.50
|
50.10
|
48.05
|
48.05
|
48.72
|
48.05
|
109,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|