|
Closing price on 5/29/2025
|
|
Open |
27.40 |
High |
27.65 |
Low |
26.90 |
Volume |
10,029,100 |
Split-adjusted Price |
26.95 |
|
|
KBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.05 / +0.19%
|
27.40
|
27.65
|
26.90
|
26.95
|
27.25
|
26.95
|
10,029,100
|
|
5/28/2025
|
-0.35 / -1.28%
|
27.25
|
27.50
|
26.85
|
26.90
|
27.17
|
26.90
|
7,132,900
|
|
5/27/2025
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.15
|
27.25
|
27.32
|
27.25
|
8,040,800
|
|
5/26/2025
|
+0.80 / +3.02%
|
26.65
|
27.30
|
25.50
|
27.30
|
26.69
|
27.30
|
12,145,100
|
|
5/23/2025
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.35
|
26.50
|
26.50
|
26.50
|
4,764,700
|
|
5/22/2025
|
+0.05 / +0.19%
|
26.60
|
27.10
|
26.35
|
26.50
|
26.70
|
26.50
|
9,721,300
|
|
5/21/2025
|
-0.45 / -1.67%
|
27.15
|
27.15
|
26.35
|
26.45
|
26.55
|
26.45
|
7,522,600
|
|
5/20/2025
|
+0.15 / +0.56%
|
27.10
|
27.40
|
26.90
|
26.90
|
27.12
|
26.90
|
8,589,400
|
|
5/19/2025
|
+0.90 / +3.48%
|
26.40
|
26.75
|
25.95
|
26.75
|
26.40
|
26.75
|
14,882,400
|
|
5/16/2025
|
+0.25 / +0.98%
|
25.60
|
25.90
|
25.30
|
25.85
|
25.64
|
25.85
|
6,942,000
|
|
5/15/2025
|
-0.40 / -1.54%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.72
|
25.60
|
5,105,500
|
|
5/14/2025
|
+0.15 / +0.58%
|
25.85
|
26.00
|
25.40
|
26.00
|
25.72
|
26.00
|
6,178,300
|
|
5/13/2025
|
+0.80 / +3.19%
|
25.45
|
25.90
|
25.15
|
25.85
|
25.54
|
25.85
|
7,859,600
|
|
5/12/2025
|
+0.85 / +3.51%
|
24.25
|
25.10
|
24.05
|
25.05
|
24.69
|
25.05
|
10,467,800
|
|
5/9/2025
|
-0.35 / -1.43%
|
24.55
|
24.60
|
24.15
|
24.20
|
24.31
|
24.20
|
5,053,900
|
|
5/8/2025
|
+0.25 / +1.03%
|
24.40
|
24.70
|
24.00
|
24.55
|
24.41
|
24.55
|
9,715,500
|
|
5/7/2025
|
+0.80 / +3.40%
|
23.35
|
24.35
|
23.30
|
24.30
|
24.00
|
24.30
|
10,973,900
|
|
5/6/2025
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.54
|
23.50
|
5,694,100
|
|
5/5/2025
|
+0.85 / +3.73%
|
23.35
|
23.65
|
23.05
|
23.65
|
23.30
|
23.65
|
6,412,500
|
|
4/29/2025
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.20
|
22.80
|
22.45
|
22.80
|
5,821,100
|
|
4/28/2025
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.30
|
22.50
|
22.43
|
22.50
|
5,385,900
|
|
4/25/2025
|
+0.05 / +0.22%
|
22.80
|
22.85
|
22.30
|
22.80
|
22.57
|
22.80
|
6,537,200
|
|
4/24/2025
|
+0.85 / +3.88%
|
22.00
|
23.00
|
21.90
|
22.75
|
22.56
|
22.75
|
12,179,300
|
|
4/23/2025
|
+0.55 / +2.58%
|
21.70
|
21.95
|
21.25
|
21.90
|
21.58
|
21.90
|
7,590,900
|
|
4/22/2025
|
-0.45 / -2.06%
|
21.30
|
21.50
|
20.30
|
21.35
|
20.80
|
21.35
|
21,432,600
|
|
4/21/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.25
|
21.80
|
21.60
|
21.80
|
9,446,186
|
|
4/18/2025
|
+0.30 / +1.40%
|
22.75
|
22.75
|
21.80
|
21.80
|
22.25
|
21.80
|
8,846,200
|
|
4/17/2025
|
+0.90 / +4.37%
|
20.10
|
21.55
|
20.05
|
21.50
|
20.99
|
21.50
|
16,998,700
|
|
4/16/2025
|
-1.50 / -6.79%
|
22.15
|
22.50
|
20.60
|
20.60
|
21.05
|
20.60
|
21,089,800
|
|
4/15/2025
|
-1.65 / -6.95%
|
23.55
|
23.60
|
22.10
|
22.10
|
22.47
|
22.10
|
21,804,786
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|