|
|
Closing price on 7/7/2025
|
|
| Open |
27.00 |
| High |
27.25 |
| Low |
26.55 |
| Volume |
5,610,200 |
| Split-adjusted Price |
26.95 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2025
|
+0.15 / +0.56%
|
27.00
|
27.25
|
26.55
|
26.95
|
26.81
|
26.95
|
5,610,200
|
|
|
7/4/2025
|
+0.20 / +0.75%
|
26.50
|
26.80
|
26.45
|
26.80
|
26.61
|
26.80
|
3,321,200
|
|
|
7/3/2025
|
-0.55 / -2.03%
|
26.80
|
27.00
|
26.10
|
26.60
|
26.61
|
26.60
|
14,047,700
|
|
|
7/2/2025
|
+0.90 / +3.43%
|
26.45
|
27.20
|
26.30
|
27.15
|
26.95
|
27.15
|
9,778,700
|
|
|
7/1/2025
|
-0.50 / -1.87%
|
26.55
|
27.05
|
26.25
|
26.25
|
26.66
|
26.25
|
5,174,300
|
|
|
6/30/2025
|
+0.30 / +1.13%
|
26.50
|
26.75
|
26.25
|
26.75
|
26.47
|
26.75
|
6,810,600
|
|
|
6/27/2025
|
0.00 / 0.00%
|
26.65
|
26.75
|
26.35
|
26.45
|
26.57
|
26.45
|
6,641,900
|
|
|
6/26/2025
|
+0.70 / +2.72%
|
25.80
|
26.70
|
25.80
|
26.45
|
26.30
|
26.45
|
10,417,000
|
|
|
6/25/2025
|
-0.05 / -0.19%
|
25.95
|
26.20
|
25.70
|
25.75
|
25.86
|
25.75
|
4,653,800
|
|
|
6/24/2025
|
-0.25 / -0.96%
|
26.15
|
26.25
|
25.75
|
25.80
|
26.02
|
25.80
|
7,408,300
|
|
|
6/23/2025
|
+0.30 / +1.17%
|
25.25
|
26.30
|
25.15
|
26.05
|
25.78
|
26.05
|
8,613,400
|
|
|
6/20/2025
|
+0.10 / +0.39%
|
25.65
|
25.85
|
25.50
|
25.75
|
25.69
|
25.75
|
6,209,700
|
|
|
6/19/2025
|
+0.75 / +3.01%
|
24.95
|
25.75
|
24.95
|
25.65
|
25.51
|
25.65
|
8,173,000
|
|
|
6/18/2025
|
-0.30 / -1.19%
|
25.05
|
25.25
|
24.90
|
24.90
|
25.05
|
24.90
|
7,180,600
|
|
|
6/17/2025
|
-0.05 / -0.20%
|
25.45
|
25.45
|
25.10
|
25.20
|
25.22
|
25.20
|
13,813,000
|
|
|
6/16/2025
|
+0.85 / +3.48%
|
24.15
|
25.25
|
24.15
|
25.25
|
24.78
|
25.25
|
3,444,500
|
|
|
6/13/2025
|
-0.90 / -3.56%
|
25.30
|
25.30
|
24.15
|
24.40
|
24.60
|
24.40
|
7,075,800
|
|
|
6/12/2025
|
+0.60 / +2.43%
|
24.95
|
25.30
|
24.90
|
25.30
|
25.10
|
25.30
|
6,446,400
|
|
|
6/11/2025
|
-0.30 / -1.20%
|
25.15
|
25.30
|
24.65
|
24.70
|
24.84
|
24.70
|
5,925,700
|
|
|
6/10/2025
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.90
|
25.00
|
25.15
|
25.00
|
3,171,600
|
|
|
6/9/2025
|
-0.55 / -2.16%
|
25.55
|
25.65
|
24.85
|
24.95
|
25.16
|
24.95
|
6,413,400
|
|
|
6/6/2025
|
-0.80 / -3.04%
|
26.30
|
26.35
|
25.50
|
25.50
|
25.83
|
25.50
|
6,254,000
|
|
|
6/5/2025
|
+0.15 / +0.57%
|
26.20
|
26.50
|
26.05
|
26.30
|
26.27
|
26.30
|
13,883,400
|
|
|
6/4/2025
|
-0.30 / -1.13%
|
26.45
|
26.65
|
26.05
|
26.15
|
26.28
|
26.15
|
14,627,500
|
|
|
6/3/2025
|
+0.15 / +0.57%
|
26.40
|
26.60
|
26.30
|
26.45
|
26.43
|
26.45
|
5,097,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
25.85
|
26.60
|
25.85
|
26.30
|
26.33
|
26.30
|
8,391,700
|
|
|
5/30/2025
|
-0.65 / -2.41%
|
27.10
|
27.10
|
26.30
|
26.30
|
26.52
|
26.30
|
6,096,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|