Closing price on 7/14/2022
|
|
Open |
58.90 |
High |
61.40 |
Low |
58.90 |
Volume |
1,102,000 |
Split-adjusted Price |
58.90 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2022
|
+2.50 / +4.24%
|
58.90
|
61.40
|
58.90
|
61.40
|
59.87
|
58.90
|
1,102,000
|
|
7/13/2022
|
+0.20 / +0.34%
|
58.70
|
58.90
|
58.40
|
58.90
|
58.63
|
56.51
|
857,300
|
|
7/12/2022
|
-0.10 / -0.17%
|
58.80
|
58.90
|
58.00
|
58.70
|
58.23
|
56.31
|
988,000
|
|
7/11/2022
|
-0.10 / -0.17%
|
59.30
|
59.30
|
58.10
|
58.80
|
58.57
|
56.41
|
851,800
|
|
7/8/2022
|
0.00 / 0.00%
|
59.00
|
60.00
|
58.20
|
58.90
|
58.92
|
56.51
|
905,100
|
|
7/7/2022
|
+0.40 / +0.68%
|
58.40
|
58.90
|
56.30
|
58.90
|
58.26
|
56.51
|
1,043,700
|
|
7/6/2022
|
-3.00 / -4.88%
|
60.80
|
61.50
|
58.50
|
58.50
|
59.10
|
56.12
|
1,050,300
|
|
7/5/2022
|
-2.20 / -3.45%
|
62.60
|
63.90
|
60.00
|
61.50
|
61.68
|
59.00
|
1,037,400
|
|
7/4/2022
|
-1.20 / -1.85%
|
64.30
|
64.90
|
62.50
|
63.70
|
63.15
|
61.11
|
2,254,200
|
|
7/1/2022
|
0.00 / 0.00%
|
64.00
|
65.40
|
63.40
|
64.90
|
64.09
|
62.26
|
1,003,500
|
|
6/30/2022
|
-1.10 / -1.67%
|
67.10
|
67.10
|
63.60
|
64.90
|
65.12
|
62.26
|
1,028,200
|
|
6/29/2022
|
+1.00 / +1.54%
|
66.00
|
68.20
|
65.00
|
66.00
|
67.10
|
63.32
|
866,900
|
|
6/28/2022
|
+1.30 / +2.04%
|
64.20
|
65.50
|
64.00
|
65.00
|
64.52
|
62.36
|
2,355,200
|
|
6/27/2022
|
+2.00 / +3.24%
|
62.00
|
64.70
|
61.20
|
63.70
|
62.16
|
61.11
|
1,866,100
|
|
6/24/2022
|
-0.10 / -0.16%
|
59.50
|
62.00
|
59.50
|
61.70
|
61.37
|
59.19
|
1,256,900
|
|
6/23/2022
|
0.00 / 0.00%
|
60.30
|
62.20
|
60.30
|
61.80
|
61.58
|
59.29
|
1,204,500
|
|
6/22/2022
|
+0.40 / +0.65%
|
61.30
|
62.90
|
60.00
|
61.80
|
61.03
|
59.29
|
1,485,000
|
|
6/21/2022
|
-1.50 / -2.38%
|
63.30
|
63.30
|
60.00
|
61.40
|
61.51
|
58.90
|
1,555,900
|
|
6/20/2022
|
-0.10 / -0.16%
|
63.00
|
63.70
|
62.30
|
62.90
|
62.99
|
60.34
|
1,085,800
|
|
6/17/2022
|
-0.50 / -0.79%
|
63.40
|
64.50
|
62.50
|
63.00
|
63.26
|
60.44
|
1,316,000
|
|
6/16/2022
|
+1.00 / +1.60%
|
61.80
|
63.90
|
61.80
|
63.50
|
62.66
|
60.92
|
1,223,200
|
|
6/15/2022
|
0.00 / 0.00%
|
64.00
|
64.20
|
60.60
|
62.50
|
62.28
|
59.96
|
1,101,200
|
|
6/14/2022
|
+1.30 / +2.12%
|
58.90
|
62.50
|
58.90
|
62.50
|
60.67
|
59.96
|
1,169,800
|
|
6/13/2022
|
-2.80 / -4.38%
|
62.30
|
64.50
|
59.60
|
61.20
|
60.81
|
58.71
|
1,542,200
|
|
6/10/2022
|
-1.40 / -2.14%
|
65.40
|
65.70
|
61.10
|
64.00
|
64.07
|
61.40
|
1,482,900
|
|
6/9/2022
|
+0.40 / +0.62%
|
65.80
|
65.90
|
64.90
|
65.40
|
65.58
|
62.74
|
1,112,200
|
|
6/8/2022
|
+1.50 / +2.36%
|
63.80
|
65.00
|
63.00
|
65.00
|
63.74
|
62.36
|
1,310,900
|
|
6/7/2022
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.80
|
63.50
|
63.33
|
60.92
|
1,279,400
|
|
6/6/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.98
|
60.92
|
1,037,400
|
|
6/3/2022
|
+1.00 / +1.60%
|
62.70
|
63.50
|
62.10
|
63.50
|
62.57
|
60.92
|
1,157,700
|
|
|
|