Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 71.38 | 0.32 | 0.45% | 71.28 | 71.56 | 70.92 | 472,853 |
| Apr 23 2024 | 71.06 | 0.24 | 0.34% | 71.00 | 71.36 | 70.66 | 471,616 |
| Apr 22 2024 | 70.82 | 1.22 | 1.75% | 70.00 | 70.94 | 69.88 | 473,020 |
| Apr 19 2024 | 69.60 | -0.40 | -0.57% | 69.22 | 69.80 | 68.08 | 523,769 |
| Apr 18 2024 | 70.00 | 1.36 | 1.98% | 68.84 | 70.08 | 68.84 | 657,606 |
| Apr 17 2024 | 68.64 | 1.04 | 1.54% | 67.74 | 69.28 | 67.68 | 420,528 |
| Apr 16 2024 | 67.60 | -0.90 | -1.31% | 67.80 | 68.04 | 67.28 | 437,482 |
| Apr 15 2024 | 68.50 | -0.18 | -0.26% | 68.96 | 69.30 | 68.38 | 433,122 |
| Apr 12 2024 | 68.68 | -0.28 | -0.41% | 68.82 | 70.00 | 68.48 | 425,775 |
| Apr 11 2024 | 68.96 | 0.20 | 0.29% | 68.76 | 69.18 | 67.92 | 548,308 |
| Apr 10 2024 | 68.76 | -0.44 | -0.64% | 69.56 | 69.68 | 68.32 | 509,573 |
| Apr 09 2024 | 69.20 | -0.72 | -1.03% | 69.90 | 70.04 | 69.20 | 389,701 |
| Apr 08 2024 | 69.92 | 0.62 | 0.89% | 69.24 | 70.10 | 69.22 | 659,308 |
| Apr 05 2024 | 69.30 | -0.34 | -0.49% | 68.86 | 69.34 | 68.30 | 462,162 |
| Apr 04 2024 | 69.64 | 0.24 | 0.35% | 69.56 | 69.82 | 68.98 | 495,591 |
| Apr 03 2024 | 69.40 | 0.04 | 0.06% | 69.48 | 69.84 | 69.30 | 569,017 |
| Apr 02 2024 | 69.36 | -0.06 | -0.09% | 69.14 | 69.62 | 68.88 | 553,150 |
| Mar 28 2024 | 69.42 | -0.06 | -0.09% | 69.52 | 69.70 | 69.14 | 530,979 |
| Mar 27 2024 | 69.48 | 0.46 | 0.67% | 69.26 | 69.86 | 69.10 | 451,411 |
| Mar 26 2024 | 69.02 | 0.24 | 0.35% | 68.68 | 69.30 | 68.56 | 449,951 |
| Mar 25 2024 | 68.78 | 0.52 | 0.76% | 68.30 | 68.82 | 68.28 | 528,401 |
| Mar 22 2024 | 68.26 | -0.64 | -0.93% | 68.74 | 69.14 | 68.26 | 716,209 |
| Mar 21 2024 | 68.90 | 0.68 | 1.00% | 68.66 | 68.98 | 68.16 | 481,650 |
| Mar 20 2024 | 68.22 | -0.52 | -0.76% | 68.56 | 68.88 | 67.54 | 449,925 |
| Mar 19 2024 | 68.74 | 0.24 | 0.35% | 68.52 | 68.84 | 68.12 | 508,451 |
| Mar 18 2024 | 68.50 | -0.54 | -0.78% | 69.00 | 69.12 | 68.04 | 296,069 |
| Mar 15 2024 | 69.04 | 0.86 | 1.26% | 68.54 | 69.58 | 68.54 | 1,542,157 |
| Mar 14 2024 | 68.18 | -0.26 | -0.38% | 68.12 | 68.54 | 67.76 | 391,166 |
| Mar 13 2024 | 68.44 | -0.18 | -0.26% | 68.50 | 69.06 | 68.24 | 497,050 |
| Mar 12 2024 | 68.62 | 1.04 | 1.54% | 67.80 | 68.70 | 67.64 | 675,085 |
| Mar 11 2024 | 67.58 | -0.30 | -0.44% | 67.50 | 68.06 | 67.22 | 499,914 |
| Mar 08 2024 | 67.88 | 0.30 | 0.44% | 67.60 | 68.28 | 67.30 | 512,890 |
| Mar 07 2024 | 67.58 | -0.44 | -0.65% | 67.72 | 68.30 | 67.30 | 606,316 |
| Mar 06 2024 | 68.02 | 0.50 | 0.74% | 67.52 | 68.44 | 67.52 | 682,765 |
| Mar 05 2024 | 67.52 | 1.06 | 1.59% | 67.00 | 67.68 | 66.54 | 680,939 |
| Mar 04 2024 | 66.46 | 0.60 | 0.91% | 65.78 | 66.60 | 65.78 | 385,821 |
| Mar 01 2024 | 65.86 | 0.96 | 1.48% | 65.08 | 66.30 | 65.08 | 459,252 |
| Feb 29 2024 | 64.90 | -1.20 | -1.82% | 65.84 | 66.10 | 64.90 | 1,326,557 |
| Feb 28 2024 | 66.10 | 1.02 | 1.57% | 64.84 | 66.22 | 64.72 | 862,935 |
| Feb 27 2024 | 65.08 | 1.08 | 1.69% | 63.92 | 65.10 | 63.88 | 768,818 |
| Feb 26 2024 | 64.00 | -0.08 | -0.12% | 63.94 | 64.30 | 63.80 | 472,285 |
| Feb 23 2024 | 64.08 | 0.82 | 1.30% | 63.36 | 64.18 | 63.28 | 568,058 |
| Feb 22 2024 | 63.26 | 0.68 | 1.09% | 63.12 | 63.86 | 63.08 | 686,724 |
| Feb 21 2024 | 62.58 | 0.54 | 0.87% | 62.20 | 62.78 | 62.14 | 529,226 |
| Feb 20 2024 | 62.04 | -0.86 | -1.37% | 62.58 | 63.14 | 61.90 | 554,615 |
| Feb 19 2024 | 62.90 | -0.20 | -0.32% | 62.88 | 63.20 | 62.72 | 476,338 |
| Feb 16 2024 | 63.10 | 0.16 | 0.25% | 63.26 | 63.84 | 63.10 | 542,732 |
| Feb 15 2024 | 62.94 | -0.16 | -0.25% | 63.14 | 63.38 | 62.08 | 764,908 |
| Feb 14 2024 | 63.10 | 0.28 | 0.45% | 62.76 | 63.56 | 62.70 | 699,983 |
| Feb 13 2024 | 62.82 | -0.16 | -0.25% | 63.20 | 63.20 | 62.36 | 817,487 |
| Feb 12 2024 | 62.98 | 2.36 | 3.89% | 60.90 | 63.04 | 60.90 | 709,362 |
| Feb 09 2024 | 60.62 | 0.46 | 0.76% | 60.40 | 60.68 | 59.56 | 645,646 |
| Feb 08 2024 | 60.16 | 3.58 | 6.33% | 57.16 | 60.84 | 56.94 | 792,616 |
| Feb 07 2024 | 56.58 | -1.82 | -3.12% | 58.12 | 58.44 | 56.02 | 1,012,590 |
| Feb 06 2024 | 58.40 | -0.60 | -1.02% | 59.30 | 59.48 | 58.30 | 535,655 |
| Feb 05 2024 | 59.00 | -0.40 | -0.67% | 59.74 | 60.00 | 58.82 | 524,560 |
| Feb 02 2024 | 59.40 | 0.20 | 0.34% | 59.66 | 60.40 | 59.40 | 553,516 |
| Feb 01 2024 | 59.20 | -1.28 | -2.12% | 59.26 | 60.16 | 59.00 | 808,426 |
| Jan 31 2024 | 60.48 | -0.10 | -0.17% | 60.70 | 61.16 | 60.24 | 544,421 |
| Jan 30 2024 | 60.58 | 0.28 | 0.46% | 60.46 | 60.88 | 60.36 | 371,909 |
| Jan 29 2024 | 60.30 | -0.42 | -0.69% | 60.72 | 60.74 | 59.86 | 409,826 |
| Jan 26 2024 | 60.72 | 0.78 | 1.30% | 59.82 | 60.86 | 59.82 | 453,487 |
