Register to chat with like-minded investors on our interactive forums.
KGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 260.60 | -1.00 | -0.38% | 260.90 | 263.70 | 260.40 | 9,609,799 |
| May 16 2024 | 261.60 | -7.40 | -2.75% | 261.60 | 262.00 | 257.60 | 6,560,084 |
| May 15 2024 | 269.00 | 0.50 | 0.19% | 269.60 | 270.40 | 266.30 | 3,874,192 |
| May 14 2024 | 268.50 | 3.20 | 1.21% | 265.00 | 272.80 | 263.10 | 5,713,127 |
| May 13 2024 | 265.30 | 3.70 | 1.41% | 261.00 | 266.40 | 261.00 | 7,863,554 |
| May 10 2024 | 261.60 | 3.70 | 1.43% | 259.00 | 264.20 | 257.80 | 8,271,973 |
| May 09 2024 | 257.90 | 1.30 | 0.51% | 257.00 | 258.50 | 255.30 | 5,272,897 |
| May 08 2024 | 256.60 | 2.70 | 1.06% | 253.70 | 256.60 | 252.00 | 5,961,594 |
| May 07 2024 | 253.90 | 5.20 | 2.09% | 255.10 | 255.50 | 251.90 | 9,034,775 |
| May 03 2024 | 248.70 | 4.70 | 1.93% | 245.40 | 249.30 | 243.80 | 7,065,877 |
| May 02 2024 | 244.00 | -4.40 | -1.77% | 249.50 | 250.60 | 243.80 | 5,652,620 |
| May 01 2024 | 248.40 | 0.30 | 0.12% | 249.60 | 250.40 | 246.00 | 2,852,138 |
| Apr 30 2024 | 248.10 | -0.80 | -0.32% | 249.70 | 251.40 | 246.80 | 7,825,045 |
| Apr 29 2024 | 248.90 | 1.90 | 0.77% | 248.10 | 249.40 | 247.30 | 4,161,891 |
| Apr 26 2024 | 247.00 | -0.10 | -0.04% | 248.50 | 249.80 | 245.80 | 5,321,577 |
| Apr 25 2024 | 247.10 | -1.00 | -0.40% | 247.40 | 250.70 | 245.30 | 6,686,166 |
| Apr 24 2024 | 248.10 | -1.20 | -0.48% | 250.80 | 252.00 | 247.70 | 10,084,191 |
| Apr 23 2024 | 249.30 | 1.10 | 0.44% | 249.50 | 252.30 | 248.10 | 12,875,948 |
| Apr 22 2024 | 248.20 | 2.60 | 1.06% | 249.80 | 250.40 | 246.10 | 6,161,276 |
| Apr 19 2024 | 245.60 | -2.60 | -1.05% | 246.10 | 246.10 | 242.60 | 4,152,389 |
| Apr 18 2024 | 248.20 | 4.80 | 1.97% | 245.80 | 248.20 | 244.50 | 4,044,917 |
| Apr 17 2024 | 243.40 | -1.00 | -0.41% | 243.30 | 244.60 | 241.50 | 6,231,752 |
| Apr 16 2024 | 244.40 | -4.30 | -1.73% | 244.60 | 246.80 | 243.20 | 5,698,882 |
| Apr 15 2024 | 248.70 | -0.80 | -0.32% | 250.00 | 251.90 | 248.50 | 5,112,967 |
| Apr 12 2024 | 249.50 | 1.50 | 0.60% | 250.10 | 251.10 | 246.80 | 7,156,505 |
| Apr 11 2024 | 248.00 | 5.90 | 2.44% | 247.50 | 253.10 | 246.60 | 5,053,182 |
| Apr 10 2024 | 242.10 | -2.10 | -0.86% | 245.70 | 248.80 | 242.10 | 10,369,674 |
| Apr 09 2024 | 244.20 | -0.40 | -0.16% | 243.10 | 244.50 | 239.80 | 4,568,472 |
| Apr 08 2024 | 244.60 | 2.20 | 0.91% | 242.50 | 246.10 | 241.00 | 4,254,971 |
| Apr 05 2024 | 242.40 | -7.10 | -2.85% | 246.50 | 248.70 | 240.40 | 5,962,865 |
| Apr 04 2024 | 249.50 | 0.30 | 0.12% | 250.20 | 252.40 | 247.80 | 7,121,854 |
| Apr 03 2024 | 249.20 | 2.80 | 1.14% | 245.90 | 249.60 | 244.00 | 5,799,105 |
| Apr 02 2024 | 246.40 | -3.00 | -1.20% | 250.20 | 250.90 | 244.90 | 8,017,427 |
| Mar 28 2024 | 249.40 | 3.40 | 1.38% | 248.50 | 249.80 | 244.90 | 6,650,061 |
| Mar 27 2024 | 246.00 | -3.80 | -1.52% | 249.50 | 250.50 | 245.10 | 9,892,063 |
| Mar 26 2024 | 249.80 | 10.20 | 4.26% | 240.00 | 250.70 | 240.00 | 7,026,484 |
| Mar 25 2024 | 239.60 | 6.00 | 2.57% | 227.00 | 243.30 | 222.90 | 11,570,286 |
| Mar 22 2024 | 233.60 | 0.50 | 0.21% | 233.90 | 236.50 | 232.30 | 4,936,386 |
| Mar 21 2024 | 233.10 | 3.30 | 1.44% | 233.40 | 235.50 | 230.40 | 5,705,665 |
| Mar 20 2024 | 229.80 | 5.60 | 2.50% | 225.20 | 230.30 | 225.20 | 5,894,150 |
| Mar 19 2024 | 224.20 | -1.30 | -0.58% | 223.00 | 224.80 | 221.40 | 10,506,338 |
| Mar 18 2024 | 225.50 | -1.40 | -0.62% | 227.80 | 227.80 | 224.90 | 4,213,043 |
| Mar 15 2024 | 226.90 | 1.00 | 0.44% | 225.00 | 229.20 | 225.00 | 10,496,464 |
| Mar 14 2024 | 225.90 | -1.60 | -0.70% | 228.20 | 229.50 | 224.90 | 3,827,539 |
| Mar 13 2024 | 227.50 | -1.50 | -0.66% | 230.50 | 230.50 | 224.90 | 4,428,889 |
| Mar 12 2024 | 229.00 | 2.90 | 1.28% | 228.70 | 230.10 | 227.30 | 4,677,980 |
| Mar 11 2024 | 226.10 | -1.50 | -0.66% | 226.30 | 227.60 | 225.00 | 3,605,896 |
| Mar 08 2024 | 227.60 | -1.60 | -0.70% | 228.90 | 229.00 | 225.40 | 3,551,716 |
| Mar 07 2024 | 229.20 | 2.20 | 0.97% | 225.90 | 231.20 | 224.40 | 5,975,227 |
| Mar 06 2024 | 227.00 | 3.10 | 1.38% | 224.80 | 228.90 | 224.10 | 9,298,793 |
| Mar 05 2024 | 223.90 | -2.20 | -0.97% | 221.40 | 225.90 | 221.40 | 10,622,526 |
| Mar 04 2024 | 226.10 | -6.30 | -2.71% | 231.50 | 231.50 | 225.70 | 4,407,741 |
| Mar 01 2024 | 232.40 | -2.10 | -0.90% | 236.60 | 237.40 | 229.00 | 9,872,138 |
| Feb 29 2024 | 234.50 | 0.80 | 0.34% | 234.10 | 237.10 | 233.10 | 9,663,771 |
| Feb 28 2024 | 233.70 | 3.20 | 1.39% | 230.50 | 234.10 | 229.30 | 5,037,870 |
| Feb 27 2024 | 230.50 | 0.70 | 0.30% | 230.00 | 233.10 | 229.40 | 13,217,581 |
| Feb 26 2024 | 229.80 | 0.50 | 0.22% | 230.50 | 231.30 | 227.50 | 4,826,829 |
| Feb 23 2024 | 229.30 | 3.20 | 1.42% | 227.90 | 230.40 | 226.70 | 8,004,784 |
| Feb 22 2024 | 226.10 | 1.20 | 0.53% | 225.20 | 228.20 | 225.20 | 4,741,357 |
| Feb 21 2024 | 224.90 | 1.00 | 0.45% | 224.30 | 225.70 | 223.40 | 6,747,824 |
| Feb 20 2024 | 223.90 | 1.30 | 0.58% | 221.50 | 224.60 | 220.60 | 4,829,627 |
