|
|
Closing price on 1/23/2026
|
|
| Open |
50.20 |
| High |
50.20 |
| Low |
49.80 |
| Volume |
197,400 |
| Split-adjusted Price |
50.10 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.20%
|
50.20
|
50.20
|
49.80
|
50.10
|
49.98
|
50.10
|
197,400
|
|
|
1/22/2026
|
-0.20 / -0.40%
|
49.80
|
50.20
|
49.80
|
50.20
|
50.03
|
50.20
|
200,200
|
|
|
1/21/2026
|
+0.20 / +0.40%
|
49.65
|
50.40
|
49.55
|
50.40
|
49.91
|
50.40
|
214,700
|
|
|
1/20/2026
|
+0.20 / +0.40%
|
49.50
|
50.20
|
49.50
|
50.20
|
49.73
|
50.20
|
279,400
|
|
|
1/19/2026
|
-0.30 / -0.60%
|
50.20
|
50.20
|
49.75
|
50.00
|
49.89
|
50.00
|
203,800
|
|
|
1/16/2026
|
0.00 / 0.00%
|
50.10
|
50.30
|
49.70
|
50.30
|
50.00
|
50.30
|
230,500
|
|
|
1/15/2026
|
-0.10 / -0.20%
|
50.30
|
50.30
|
49.70
|
50.30
|
49.96
|
50.30
|
338,900
|
|
|
1/14/2026
|
+0.40 / +0.80%
|
49.80
|
50.40
|
49.60
|
50.40
|
49.96
|
50.40
|
281,000
|
|
|
1/13/2026
|
-0.10 / -0.20%
|
50.20
|
50.40
|
49.65
|
50.00
|
49.91
|
50.00
|
389,100
|
|
|
1/12/2026
|
-0.20 / -0.39%
|
51.50
|
51.80
|
50.80
|
51.30
|
51.12
|
50.10
|
748,963
|
|
|
1/9/2026
|
-0.20 / -0.39%
|
51.70
|
51.70
|
50.40
|
51.50
|
51.07
|
50.30
|
1,361,200
|
|
|
1/8/2026
|
+2.10 / +4.23%
|
50.60
|
51.70
|
50.00
|
51.70
|
50.75
|
50.49
|
663,226
|
|
|
1/7/2026
|
-1.80 / -3.50%
|
51.50
|
51.80
|
47.85
|
49.60
|
50.35
|
48.44
|
315,400
|
|
|
1/6/2026
|
-0.60 / -1.15%
|
51.80
|
51.80
|
51.00
|
51.40
|
51.35
|
50.20
|
504,300
|
|
|
1/5/2026
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.40
|
52.00
|
51.66
|
50.78
|
242,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.40
|
52.00
|
51.70
|
50.78
|
3,475,100
|
|
|
12/30/2025
|
+0.10 / +0.19%
|
51.60
|
52.00
|
51.50
|
52.00
|
51.68
|
50.78
|
251,900
|
|
|
12/29/2025
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.30
|
51.90
|
51.71
|
50.69
|
1,234,600
|
|
|
12/26/2025
|
-0.30 / -0.57%
|
51.30
|
52.00
|
51.00
|
52.00
|
51.48
|
50.78
|
217,800
|
|
|
12/25/2025
|
+0.60 / +1.16%
|
51.50
|
52.30
|
50.70
|
52.30
|
51.41
|
51.08
|
313,800
|
|
|
12/24/2025
|
-0.40 / -0.77%
|
51.90
|
52.00
|
51.50
|
51.70
|
51.72
|
50.49
|
304,800
|
|
|
12/23/2025
|
-0.40 / -0.76%
|
52.50
|
52.50
|
51.80
|
52.10
|
52.08
|
50.88
|
758,700
|
|
|
12/22/2025
|
-0.30 / -0.57%
|
52.90
|
52.90
|
51.90
|
52.50
|
52.28
|
51.27
|
290,400
|
|
|
12/19/2025
|
+0.50 / +0.96%
|
51.80
|
52.80
|
51.70
|
52.80
|
52.10
|
51.56
|
2,559,300
|
|
|
12/18/2025
|
+0.10 / +0.19%
|
52.00
|
52.30
|
51.60
|
52.30
|
51.90
|
51.08
|
289,500
|
|
|
12/17/2025
|
+0.20 / +0.38%
|
52.10
|
52.20
|
51.50
|
52.20
|
51.78
|
50.98
|
308,100
|
|
|
12/16/2025
|
0.00 / 0.00%
|
51.50
|
52.20
|
51.40
|
52.00
|
51.77
|
50.78
|
218,900
|
|
|
12/15/2025
|
+0.80 / +1.56%
|
51.50
|
52.00
|
50.90
|
52.00
|
51.31
|
50.78
|
1,130,300
|
|
|
12/12/2025
|
-1.20 / -2.29%
|
52.30
|
52.30
|
51.20
|
51.20
|
51.66
|
50.00
|
266,500
|
|
|
12/11/2025
|
+0.10 / +0.19%
|
52.30
|
52.40
|
51.50
|
52.40
|
51.98
|
51.17
|
785,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|