|
Closing price on 6/24/2021
|
|
Open |
61.80 |
High |
61.80 |
Low |
59.80 |
Volume |
1,107,300 |
Split-adjusted Price |
56.15 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
+0.10 / +0.17%
|
61.80
|
61.80
|
59.80
|
60.50
|
60.71
|
56.15
|
1,107,300
|
|
6/23/2021
|
+0.20 / +0.33%
|
60.50
|
60.60
|
59.70
|
60.40
|
60.28
|
56.05
|
918,000
|
|
6/22/2021
|
+0.30 / +0.50%
|
60.00
|
61.00
|
59.10
|
60.20
|
59.86
|
55.87
|
1,789,200
|
|
6/21/2021
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.00
|
59.90
|
59.72
|
55.59
|
1,920,700
|
|
6/18/2021
|
+0.10 / +0.17%
|
60.00
|
60.00
|
58.60
|
60.00
|
59.53
|
55.68
|
1,320,000
|
|
6/17/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
57.20
|
59.90
|
59.21
|
55.59
|
1,771,000
|
|
6/16/2021
|
0.00 / 0.00%
|
60.00
|
60.40
|
59.20
|
59.90
|
59.84
|
55.59
|
3,490,800
|
|
6/15/2021
|
+1.00 / +1.70%
|
60.50
|
60.50
|
59.20
|
59.90
|
59.20
|
55.59
|
6,788,100
|
|
6/14/2021
|
+0.70 / +1.20%
|
58.50
|
59.00
|
57.90
|
58.90
|
58.53
|
54.66
|
3,494,000
|
|
6/11/2021
|
+0.10 / +0.17%
|
58.60
|
58.60
|
57.30
|
58.20
|
57.85
|
54.01
|
2,495,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|