|
Closing price on 6/27/2022
|
|
Open |
62.00 |
High |
64.70 |
Low |
61.20 |
Volume |
1,866,100 |
Split-adjusted Price |
60.40 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2022
|
+2.00 / +3.24%
|
62.00
|
64.70
|
61.20
|
63.70
|
62.16
|
60.40
|
1,866,100
|
|
6/24/2022
|
-0.10 / -0.16%
|
59.50
|
62.00
|
59.50
|
61.70
|
61.37
|
58.50
|
1,256,900
|
|
6/23/2022
|
0.00 / 0.00%
|
60.30
|
62.20
|
60.30
|
61.80
|
61.58
|
58.59
|
1,204,500
|
|
6/22/2022
|
+0.40 / +0.65%
|
61.30
|
62.90
|
60.00
|
61.80
|
61.03
|
58.59
|
1,485,000
|
|
6/21/2022
|
-1.50 / -2.38%
|
63.30
|
63.30
|
60.00
|
61.40
|
61.51
|
58.21
|
1,555,900
|
|
6/20/2022
|
-0.10 / -0.16%
|
63.00
|
63.70
|
62.30
|
62.90
|
62.99
|
59.64
|
1,085,800
|
|
6/17/2022
|
-0.50 / -0.79%
|
63.40
|
64.50
|
62.50
|
63.00
|
63.26
|
59.73
|
1,316,000
|
|
6/16/2022
|
+1.00 / +1.60%
|
61.80
|
63.90
|
61.80
|
63.50
|
62.66
|
60.21
|
1,223,200
|
|
6/15/2022
|
0.00 / 0.00%
|
64.00
|
64.20
|
60.60
|
62.50
|
62.28
|
59.26
|
1,101,200
|
|
6/14/2022
|
+1.30 / +2.12%
|
58.90
|
62.50
|
58.90
|
62.50
|
60.67
|
59.26
|
1,169,800
|
|
6/13/2022
|
-2.80 / -4.38%
|
62.30
|
64.50
|
59.60
|
61.20
|
60.81
|
58.03
|
1,542,200
|
|
6/10/2022
|
-1.40 / -2.14%
|
65.40
|
65.70
|
61.10
|
64.00
|
64.07
|
60.68
|
1,482,900
|
|
6/9/2022
|
+0.40 / +0.62%
|
65.80
|
65.90
|
64.90
|
65.40
|
65.58
|
62.01
|
1,112,200
|
|
6/8/2022
|
+1.50 / +2.36%
|
63.80
|
65.00
|
63.00
|
65.00
|
63.74
|
61.63
|
1,310,900
|
|
6/7/2022
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.80
|
63.50
|
63.33
|
60.21
|
1,279,400
|
|
6/6/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.98
|
60.21
|
1,037,400
|
|
6/3/2022
|
+1.00 / +1.60%
|
62.70
|
63.50
|
62.10
|
63.50
|
62.57
|
60.21
|
1,157,700
|
|
6/2/2022
|
-0.20 / -0.32%
|
62.70
|
63.40
|
61.80
|
62.50
|
62.50
|
59.26
|
1,396,400
|
|
6/1/2022
|
+0.30 / +0.48%
|
63.80
|
64.20
|
62.60
|
62.70
|
63.32
|
59.45
|
1,546,800
|
|
5/31/2022
|
+4.00 / +6.85%
|
61.00
|
62.40
|
59.00
|
62.40
|
61.72
|
59.16
|
3,919,500
|
|
5/30/2022
|
+3.80 / +6.96%
|
54.90
|
58.40
|
54.20
|
58.40
|
56.07
|
55.37
|
2,424,400
|
|
5/27/2022
|
0.00 / 0.00%
|
54.60
|
55.00
|
54.30
|
54.60
|
54.58
|
51.77
|
2,195,500
|
|
5/26/2022
|
0.00 / 0.00%
|
55.50
|
56.00
|
54.30
|
54.60
|
54.81
|
51.77
|
1,306,800
|
|
5/25/2022
|
+1.40 / +2.63%
|
54.90
|
55.30
|
54.10
|
54.60
|
54.59
|
51.77
|
2,743,600
|
|
5/24/2022
|
+2.90 / +5.77%
|
50.70
|
53.40
|
50.60
|
53.20
|
51.79
|
50.44
|
1,650,600
|
|
5/23/2022
|
+0.30 / +0.60%
|
50.00
|
50.90
|
49.80
|
50.30
|
50.21
|
47.69
|
1,122,800
|
|
5/20/2022
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.80
|
50.00
|
49.99
|
47.41
|
913,300
|
|
5/19/2022
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
50.00
|
49.85
|
47.41
|
1,067,100
|
|
5/18/2022
|
+0.10 / +0.20%
|
49.95
|
50.40
|
49.70
|
50.20
|
50.01
|
47.60
|
1,152,900
|
|
5/17/2022
|
+0.30 / +0.60%
|
49.60
|
50.10
|
49.25
|
50.10
|
49.68
|
47.50
|
1,019,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|