|
Closing price on 6/10/2021
|
|
Open |
58.60 |
High |
58.60 |
Low |
57.00 |
Volume |
1,186,000 |
Split-adjusted Price |
53.92 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
-0.20 / -0.34%
|
58.60
|
58.60
|
57.00
|
58.10
|
57.98
|
53.92
|
1,186,000
|
|
6/9/2021
|
0.00 / 0.00%
|
58.50
|
58.70
|
57.60
|
58.30
|
57.98
|
54.11
|
1,439,700
|
|
6/8/2021
|
-0.30 / -0.51%
|
58.60
|
58.60
|
57.30
|
58.30
|
58.03
|
54.11
|
3,305,000
|
|
6/7/2021
|
+0.10 / +0.17%
|
59.40
|
59.40
|
57.30
|
58.60
|
58.66
|
54.38
|
2,710,500
|
|
6/4/2021
|
+1.00 / +1.74%
|
57.50
|
58.50
|
56.70
|
58.50
|
57.40
|
54.29
|
1,460,500
|
|
6/3/2021
|
+0.50 / +0.88%
|
58.00
|
58.00
|
56.00
|
57.50
|
57.23
|
53.36
|
1,449,100
|
|
6/2/2021
|
+1.70 / +3.07%
|
56.30
|
57.00
|
54.70
|
57.00
|
55.73
|
52.90
|
1,132,600
|
|
6/1/2021
|
-1.20 / -2.12%
|
56.50
|
56.50
|
53.00
|
55.30
|
55.64
|
51.32
|
919,900
|
|
5/31/2021
|
-0.10 / -0.18%
|
56.60
|
56.60
|
55.00
|
56.50
|
55.98
|
52.44
|
1,258,300
|
|
5/28/2021
|
-0.20 / -0.35%
|
56.80
|
56.80
|
55.00
|
56.60
|
55.99
|
52.53
|
1,127,100
|
|
5/27/2021
|
-0.20 / -0.35%
|
56.80
|
57.00
|
54.00
|
56.80
|
56.03
|
52.71
|
1,007,500
|
|
5/26/2021
|
+0.20 / +0.35%
|
57.60
|
57.60
|
53.00
|
57.00
|
56.43
|
52.90
|
1,501,000
|
|
5/25/2021
|
+2.10 / +3.84%
|
57.50
|
57.50
|
54.80
|
56.80
|
56.19
|
52.71
|
1,402,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|