|
|
Closing price on 10/1/2024
|
|
| Open |
28.30 |
| High |
28.90 |
| Low |
28.15 |
| Volume |
4,698,400 |
| Split-adjusted Price |
28.20 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
0.00 / 0.00%
|
28.30
|
28.90
|
28.15
|
28.20
|
28.44
|
28.20
|
4,698,400
|
|
|
9/30/2024
|
+0.15 / +0.53%
|
28.00
|
28.40
|
28.00
|
28.20
|
28.14
|
28.20
|
3,257,000
|
|
|
9/27/2024
|
+0.10 / +0.36%
|
28.20
|
28.45
|
27.80
|
28.05
|
28.03
|
28.05
|
4,244,100
|
|
|
9/26/2024
|
-0.10 / -0.36%
|
28.20
|
28.55
|
27.80
|
27.95
|
28.15
|
27.95
|
5,081,500
|
|
|
9/25/2024
|
-0.15 / -0.53%
|
28.40
|
28.40
|
27.95
|
28.05
|
28.12
|
28.05
|
4,155,400
|
|
|
9/24/2024
|
+1.80 / +6.82%
|
26.35
|
28.20
|
26.20
|
28.20
|
27.72
|
28.20
|
13,128,160
|
|
|
9/23/2024
|
-0.25 / -0.94%
|
26.65
|
26.80
|
26.30
|
26.40
|
26.54
|
26.40
|
2,278,100
|
|
|
9/20/2024
|
-0.10 / -0.37%
|
26.90
|
27.15
|
26.50
|
26.65
|
26.77
|
26.65
|
4,616,300
|
|
|
9/19/2024
|
+1.50 / +5.94%
|
25.40
|
26.90
|
25.40
|
26.75
|
26.19
|
26.75
|
5,653,100
|
|
|
9/18/2024
|
0.00 / 0.00%
|
25.25
|
25.60
|
25.25
|
25.25
|
25.45
|
25.25
|
1,487,400
|
|
|
9/17/2024
|
+0.55 / +2.23%
|
24.70
|
25.35
|
24.45
|
25.25
|
24.77
|
25.25
|
2,114,400
|
|
|
9/16/2024
|
-0.40 / -1.59%
|
25.15
|
25.30
|
24.70
|
24.70
|
24.91
|
24.70
|
2,133,100
|
|
|
9/13/2024
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.10
|
25.10
|
25.25
|
25.10
|
1,771,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.15
|
25.40
|
25.35
|
25.40
|
2,350,900
|
|
|
9/11/2024
|
-0.35 / -1.36%
|
25.40
|
25.75
|
25.30
|
25.40
|
25.48
|
25.40
|
2,239,300
|
|
|
9/10/2024
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.75
|
25.75
|
25.96
|
25.75
|
3,175,400
|
|
|
9/9/2024
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.00
|
26.30
|
26.20
|
26.30
|
2,726,300
|
|
|
9/6/2024
|
+0.45 / +1.73%
|
26.05
|
26.50
|
25.60
|
26.50
|
26.07
|
26.50
|
2,668,600
|
|
|
9/5/2024
|
-0.30 / -1.14%
|
26.35
|
26.55
|
25.90
|
26.05
|
26.16
|
26.05
|
2,780,900
|
|
|
9/4/2024
|
-0.40 / -1.50%
|
26.35
|
26.35
|
26.00
|
26.35
|
26.17
|
26.35
|
3,845,800
|
|
|
8/30/2024
|
+0.15 / +0.56%
|
26.65
|
26.75
|
26.50
|
26.75
|
26.63
|
26.75
|
1,884,100
|
|
|
8/29/2024
|
-0.20 / -0.75%
|
26.85
|
26.95
|
26.55
|
26.60
|
26.70
|
26.60
|
1,139,000
|
|
|
8/28/2024
|
+0.05 / +0.19%
|
26.85
|
27.30
|
26.50
|
26.80
|
26.90
|
26.80
|
2,411,900
|
|
|
8/27/2024
|
+0.05 / +0.19%
|
26.70
|
26.95
|
26.70
|
26.75
|
26.79
|
26.75
|
3,441,700
|
|
|
8/26/2024
|
-0.25 / -0.93%
|
27.10
|
27.50
|
26.70
|
26.70
|
27.07
|
26.70
|
2,672,200
|
|
|
8/23/2024
|
-0.20 / -0.74%
|
27.10
|
27.25
|
26.80
|
26.95
|
26.98
|
26.95
|
1,993,700
|
|
|
8/22/2024
|
-0.15 / -0.55%
|
27.30
|
27.45
|
27.10
|
27.15
|
27.27
|
27.15
|
2,175,100
|
|
|
8/21/2024
|
+0.15 / +0.55%
|
27.25
|
27.40
|
27.10
|
27.30
|
27.27
|
27.30
|
2,857,600
|
|
|
8/20/2024
|
+0.55 / +2.07%
|
26.70
|
27.50
|
26.35
|
27.15
|
27.07
|
27.15
|
3,732,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.55
|
26.60
|
26.71
|
26.60
|
2,282,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|