|
|
Closing price on 8/15/2022
|
|
| Open |
68.30 |
| High |
68.30 |
| Low |
66.60 |
| Volume |
1,500,100 |
| Split-adjusted Price |
64.47 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
0.00 / 0.00%
|
68.30
|
68.30
|
66.60
|
68.00
|
67.63
|
64.47
|
1,500,100
|
|
|
8/12/2022
|
-0.20 / -0.29%
|
68.00
|
68.20
|
67.60
|
68.00
|
67.86
|
64.47
|
1,251,700
|
|
|
8/11/2022
|
-0.30 / -0.44%
|
68.50
|
69.10
|
67.60
|
68.20
|
68.16
|
64.66
|
1,385,600
|
|
|
8/10/2022
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.31
|
64.95
|
1,601,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
69.80
|
70.00
|
68.20
|
68.50
|
68.72
|
64.95
|
1,409,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
68.50
|
68.60
|
67.80
|
68.50
|
68.36
|
64.95
|
1,778,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
68.80
|
68.90
|
68.20
|
68.50
|
68.41
|
64.95
|
1,582,700
|
|
|
8/4/2022
|
-0.50 / -0.72%
|
69.10
|
69.50
|
68.10
|
68.50
|
68.82
|
64.95
|
1,695,200
|
|
|
8/3/2022
|
0.00 / 0.00%
|
69.30
|
69.90
|
68.60
|
69.00
|
69.10
|
65.42
|
1,164,900
|
|
|
8/2/2022
|
-1.00 / -1.43%
|
70.30
|
70.30
|
68.30
|
69.00
|
69.30
|
65.42
|
1,679,500
|
|
|
8/1/2022
|
-0.50 / -0.71%
|
70.70
|
71.70
|
68.00
|
70.00
|
70.52
|
66.37
|
1,745,100
|
|
|
7/29/2022
|
+1.50 / +2.17%
|
69.90
|
70.50
|
69.60
|
70.50
|
70.17
|
66.84
|
1,577,100
|
|
|
7/28/2022
|
+3.60 / +5.50%
|
65.80
|
69.20
|
65.50
|
69.00
|
67.55
|
65.42
|
6,817,100
|
|
|
7/27/2022
|
+0.70 / +1.08%
|
65.10
|
65.80
|
64.00
|
65.40
|
64.82
|
62.01
|
10,760,900
|
|
|
7/26/2022
|
+0.10 / +0.15%
|
64.90
|
65.30
|
64.30
|
64.70
|
64.68
|
61.34
|
1,504,100
|
|
|
7/25/2022
|
+0.40 / +0.62%
|
65.70
|
65.80
|
64.40
|
64.60
|
64.76
|
61.25
|
1,231,900
|
|
|
7/22/2022
|
+2.20 / +3.55%
|
62.40
|
64.80
|
62.20
|
64.20
|
63.56
|
60.87
|
1,589,600
|
|
|
7/21/2022
|
+0.60 / +0.98%
|
61.80
|
62.00
|
61.40
|
62.00
|
61.65
|
58.78
|
1,439,600
|
|
|
7/20/2022
|
+0.10 / +0.16%
|
60.90
|
61.80
|
60.90
|
61.40
|
61.32
|
58.21
|
979,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.40
|
61.30
|
60.82
|
58.12
|
1,190,500
|
|
|
7/18/2022
|
-0.20 / -0.33%
|
61.60
|
62.50
|
60.90
|
61.30
|
61.46
|
58.12
|
1,374,700
|
|
|
7/15/2022
|
+0.10 / +0.16%
|
62.50
|
62.50
|
61.20
|
61.50
|
61.71
|
58.31
|
1,505,600
|
|
|
7/14/2022
|
+2.50 / +4.24%
|
58.90
|
61.40
|
58.90
|
61.40
|
59.87
|
58.21
|
1,102,000
|
|
|
7/13/2022
|
+0.20 / +0.34%
|
58.70
|
58.90
|
58.40
|
58.90
|
58.63
|
55.84
|
857,300
|
|
|
7/12/2022
|
-0.10 / -0.17%
|
58.80
|
58.90
|
58.00
|
58.70
|
58.23
|
55.65
|
988,000
|
|
|
7/11/2022
|
-0.10 / -0.17%
|
59.30
|
59.30
|
58.10
|
58.80
|
58.57
|
55.75
|
851,800
|
|
|
7/8/2022
|
0.00 / 0.00%
|
59.00
|
60.00
|
58.20
|
58.90
|
58.92
|
55.84
|
905,100
|
|
|
7/7/2022
|
+0.40 / +0.68%
|
58.40
|
58.90
|
56.30
|
58.90
|
58.26
|
55.84
|
1,043,700
|
|
|
7/6/2022
|
-3.00 / -4.88%
|
60.80
|
61.50
|
58.50
|
58.50
|
59.10
|
55.47
|
1,050,300
|
|
|
7/5/2022
|
-2.20 / -3.45%
|
62.60
|
63.90
|
60.00
|
61.50
|
61.68
|
58.31
|
1,037,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|