|
|
Closing price on 9/13/2022
|
|
| Open |
67.10 |
| High |
67.20 |
| Low |
66.00 |
| Volume |
2,099,900 |
| Split-adjusted Price |
63.71 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.30 / -0.45%
|
67.10
|
67.20
|
66.00
|
66.60
|
66.55
|
63.71
|
2,099,900
|
|
|
9/12/2022
|
-0.10 / -0.15%
|
67.20
|
67.20
|
66.50
|
66.90
|
66.79
|
63.99
|
2,194,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
67.60
|
67.60
|
66.50
|
67.00
|
66.85
|
64.09
|
1,547,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.60
|
67.00
|
66.79
|
64.09
|
1,371,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
66.90
|
67.00
|
66.50
|
67.00
|
66.86
|
64.09
|
873,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
67.00
|
66.82
|
64.09
|
1,374,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
67.10
|
67.40
|
65.90
|
67.00
|
66.75
|
64.09
|
1,046,600
|
|
|
8/31/2022
|
+0.30 / +0.45%
|
66.70
|
67.00
|
66.30
|
67.00
|
66.57
|
64.09
|
1,131,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.00
|
66.70
|
66.65
|
63.80
|
1,208,200
|
|
|
8/29/2022
|
-0.20 / -0.30%
|
66.50
|
66.70
|
65.00
|
66.70
|
65.97
|
63.80
|
1,280,900
|
|
|
8/26/2022
|
-0.10 / -0.15%
|
66.90
|
67.00
|
66.60
|
66.90
|
66.82
|
63.99
|
1,206,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
66.90
|
67.20
|
66.70
|
67.00
|
66.89
|
64.09
|
1,197,800
|
|
|
8/24/2022
|
0.00 / 0.00%
|
66.50
|
67.30
|
66.20
|
67.00
|
66.90
|
64.09
|
1,685,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
62.90
|
67.00
|
66.37
|
64.09
|
1,383,700
|
|
|
8/22/2022
|
-0.50 / -0.74%
|
68.00
|
68.00
|
65.80
|
67.00
|
66.88
|
64.09
|
1,457,300
|
|
|
8/19/2022
|
+0.10 / +0.15%
|
68.00
|
68.00
|
67.30
|
67.50
|
67.74
|
64.57
|
919,100
|
|
|
8/18/2022
|
-0.10 / -0.15%
|
68.10
|
68.10
|
67.60
|
68.00
|
67.91
|
64.47
|
1,287,600
|
|
|
8/17/2022
|
-0.40 / -0.58%
|
68.70
|
68.70
|
67.80
|
68.10
|
68.11
|
64.57
|
1,067,500
|
|
|
8/16/2022
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.40
|
68.50
|
67.83
|
64.95
|
1,234,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|