|
|
Closing price on 1/22/2025
|
|
| Open |
59.00 |
| High |
59.00 |
| Low |
58.20 |
| Volume |
1,285,900 |
| Split-adjusted Price |
58.50 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.20 / -0.34%
|
59.00
|
59.00
|
58.20
|
58.50
|
58.48
|
58.50
|
1,285,900
|
|
|
1/21/2025
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.10
|
58.70
|
58.42
|
58.70
|
6,092,600
|
|
|
1/20/2025
|
-0.10 / -0.17%
|
58.80
|
58.90
|
58.00
|
58.70
|
58.53
|
58.70
|
1,949,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
58.80
|
58.80
|
58.30
|
58.80
|
58.45
|
58.80
|
367,700
|
|
|
1/16/2025
|
+0.10 / +0.17%
|
58.90
|
59.00
|
58.40
|
58.80
|
58.72
|
58.80
|
350,100
|
|
|
1/15/2025
|
+0.30 / +0.51%
|
58.50
|
58.70
|
58.10
|
58.70
|
58.21
|
58.70
|
297,500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
58.40
|
59.20
|
57.60
|
58.40
|
58.07
|
58.40
|
290,000
|
|
|
1/13/2025
|
+0.30 / +0.52%
|
58.30
|
58.40
|
57.90
|
58.40
|
58.02
|
58.40
|
410,900
|
|
|
1/10/2025
|
-0.40 / -0.68%
|
58.80
|
58.80
|
58.10
|
58.10
|
58.45
|
58.10
|
455,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
58.70
|
58.70
|
58.10
|
58.50
|
58.37
|
58.50
|
1,267,800
|
|
|
1/8/2025
|
-0.20 / -0.34%
|
58.80
|
58.80
|
58.30
|
58.50
|
58.38
|
58.50
|
1,049,500
|
|
|
1/7/2025
|
0.00 / 0.00%
|
58.80
|
58.80
|
58.20
|
58.70
|
58.38
|
58.70
|
1,040,500
|
|
|
1/6/2025
|
0.00 / 0.00%
|
59.80
|
59.80
|
58.10
|
58.70
|
58.47
|
58.70
|
644,400
|
|
|
1/3/2025
|
-0.20 / -0.34%
|
58.90
|
59.40
|
58.40
|
58.70
|
58.70
|
58.70
|
426,800
|
|
|
1/2/2025
|
+0.50 / +0.86%
|
59.00
|
59.00
|
58.40
|
58.90
|
58.87
|
58.90
|
801,900
|
|
|
12/31/2024
|
-0.70 / -1.18%
|
59.40
|
59.80
|
58.40
|
58.40
|
59.12
|
58.40
|
650,300
|
|
|
12/30/2024
|
+0.30 / +0.51%
|
58.20
|
59.30
|
58.20
|
59.10
|
58.87
|
59.10
|
2,254,000
|
|
|
12/27/2024
|
-0.10 / -0.17%
|
59.20
|
59.20
|
58.10
|
58.80
|
58.60
|
58.80
|
1,015,100
|
|
|
12/26/2024
|
+0.10 / +0.17%
|
56.50
|
59.10
|
56.50
|
58.90
|
58.68
|
58.90
|
3,980,100
|
|
|
12/25/2024
|
+0.20 / +0.34%
|
58.90
|
59.40
|
58.30
|
58.80
|
58.77
|
58.80
|
2,830,400
|
|
|
12/24/2024
|
-0.70 / -1.18%
|
58.90
|
59.50
|
58.60
|
58.60
|
58.92
|
58.60
|
3,939,400
|
|
|
12/23/2024
|
+0.20 / +0.34%
|
59.10
|
59.70
|
59.00
|
59.30
|
59.24
|
59.30
|
2,000,000
|
|
|
12/20/2024
|
-0.10 / -0.17%
|
59.20
|
59.60
|
58.90
|
59.10
|
59.27
|
59.10
|
2,606,300
|
|
|
12/19/2024
|
-0.40 / -0.67%
|
59.60
|
59.90
|
59.00
|
59.20
|
59.34
|
59.20
|
2,343,800
|
|
|
12/18/2024
|
+0.30 / +0.51%
|
59.50
|
60.00
|
59.00
|
59.60
|
59.52
|
59.60
|
4,780,500
|
|
|
12/17/2024
|
+0.30 / +0.51%
|
59.10
|
59.60
|
58.50
|
59.30
|
58.90
|
59.30
|
1,952,710
|
|
|
12/16/2024
|
+1.30 / +2.25%
|
58.00
|
59.00
|
57.60
|
59.00
|
58.03
|
59.00
|
1,410,900
|
|
|
12/13/2024
|
+1.20 / +2.12%
|
56.80
|
57.80
|
56.10
|
57.70
|
56.89
|
57.70
|
1,273,921
|
|
|
12/12/2024
|
+1.60 / +2.91%
|
55.00
|
56.90
|
54.40
|
56.50
|
55.01
|
56.50
|
758,900
|
|
|
12/11/2024
|
+2.50 / +4.77%
|
52.50
|
54.90
|
52.40
|
54.90
|
53.42
|
54.90
|
1,709,102
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|