Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 327.30 | 1.15 | 0.35% | 325.10 | 330.40 | 323.70 | 358,415 |
| Apr 24 2024 | 326.15 | -24.05 | -6.87% | 319.00 | 331.20 | 315.35 | 877,890 |
| Apr 23 2024 | 350.20 | 3.90 | 1.13% | 347.40 | 353.90 | 346.60 | 193,053 |
| Apr 22 2024 | 346.30 | 7.20 | 2.12% | 342.45 | 350.70 | 341.80 | 222,683 |
| Apr 19 2024 | 339.10 | -1.40 | -0.41% | 337.30 | 341.40 | 334.25 | 200,491 |
| Apr 18 2024 | 340.50 | -0.50 | -0.15% | 340.00 | 342.00 | 337.85 | 188,856 |
| Apr 17 2024 | 341.00 | 0.70 | 0.21% | 342.80 | 345.10 | 336.30 | 392,500 |
| Apr 16 2024 | 340.30 | -9.90 | -2.83% | 346.90 | 348.50 | 338.20 | 262,327 |
| Apr 15 2024 | 350.20 | -0.30 | -0.09% | 354.20 | 358.25 | 349.35 | 199,795 |
| Apr 12 2024 | 350.50 | -4.60 | -1.30% | 359.80 | 360.15 | 347.95 | 248,709 |
| Apr 11 2024 | 355.10 | -1.85 | -0.52% | 353.00 | 359.50 | 352.80 | 208,275 |
| Apr 10 2024 | 356.95 | -7.25 | -1.99% | 367.95 | 368.05 | 355.00 | 238,557 |
| Apr 09 2024 | 364.20 | -1.00 | -0.27% | 364.15 | 368.70 | 363.10 | 160,897 |
| Apr 08 2024 | 365.20 | 2.40 | 0.66% | 361.60 | 366.40 | 359.85 | 127,950 |
| Apr 05 2024 | 362.80 | -6.50 | -1.76% | 363.10 | 366.65 | 362.80 | 213,659 |
| Apr 04 2024 | 369.30 | 2.85 | 0.78% | 365.00 | 370.10 | 364.90 | 149,561 |
| Apr 03 2024 | 366.45 | -0.40 | -0.11% | 365.10 | 368.70 | 364.90 | 150,543 |
| Apr 02 2024 | 366.85 | 0.50 | 0.14% | 365.15 | 368.90 | 363.00 | 203,124 |
| Mar 28 2024 | 366.35 | -0.25 | -0.07% | 370.00 | 372.85 | 365.05 | 250,449 |
| Mar 27 2024 | 366.60 | 1.70 | 0.47% | 364.05 | 368.05 | 358.75 | 210,289 |
| Mar 26 2024 | 364.90 | 11.15 | 3.15% | 353.65 | 365.15 | 349.85 | 264,699 |
| Mar 25 2024 | 353.75 | -4.30 | -1.20% | 359.00 | 360.50 | 353.50 | 276,935 |
| Mar 22 2024 | 358.05 | -13.25 | -3.57% | 370.00 | 371.85 | 358.05 | 399,603 |
| Mar 21 2024 | 371.30 | -3.90 | -1.04% | 376.00 | 381.55 | 366.70 | 399,450 |
| Mar 20 2024 | 375.20 | -50.75 | -11.91% | 375.00 | 378.30 | 361.15 | 1,239,724 |
| Mar 19 2024 | 425.95 | 2.50 | 0.59% | 421.50 | 426.30 | 420.55 | 129,889 |
| Mar 18 2024 | 423.45 | -2.70 | -0.63% | 426.10 | 427.20 | 418.35 | 151,430 |
| Mar 15 2024 | 426.15 | -0.05 | -0.01% | 423.85 | 430.05 | 420.00 | 408,368 |
| Mar 14 2024 | 426.20 | 2.60 | 0.61% | 426.75 | 438.60 | 426.20 | 220,561 |
| Mar 13 2024 | 423.60 | -2.55 | -0.60% | 424.65 | 428.45 | 421.65 | 193,996 |
| Mar 12 2024 | 426.15 | 6.00 | 1.43% | 420.95 | 426.45 | 416.75 | 171,472 |
| Mar 11 2024 | 420.15 | 2.75 | 0.66% | 415.25 | 420.15 | 412.15 | 106,835 |
| Mar 08 2024 | 417.40 | 5.95 | 1.45% | 412.00 | 418.25 | 409.85 | 178,750 |
| Mar 07 2024 | 411.45 | 0.30 | 0.07% | 407.70 | 412.60 | 402.75 | 242,337 |
| Mar 06 2024 | 411.15 | 0.15 | 0.04% | 410.00 | 415.90 | 410.00 | 120,947 |
| Mar 05 2024 | 411.00 | -4.75 | -1.14% | 411.50 | 412.35 | 407.35 | 125,406 |
| Mar 04 2024 | 415.75 | -8.20 | -1.93% | 422.05 | 422.05 | 413.05 | 153,743 |
| Mar 01 2024 | 423.95 | -1.10 | -0.26% | 425.00 | 426.65 | 417.95 | 130,552 |
| Feb 29 2024 | 425.05 | -0.95 | -0.22% | 428.00 | 431.00 | 424.90 | 298,175 |
| Feb 28 2024 | 426.00 | -7.60 | -1.75% | 433.85 | 434.50 | 424.60 | 201,508 |
| Feb 27 2024 | 433.60 | 5.60 | 1.31% | 428.00 | 436.80 | 426.85 | 144,293 |
| Feb 26 2024 | 428.00 | 2.35 | 0.55% | 423.50 | 428.05 | 421.15 | 169,662 |
| Feb 23 2024 | 425.65 | -8.85 | -2.04% | 434.60 | 438.15 | 424.85 | 224,170 |
| Feb 22 2024 | 434.50 | 4.80 | 1.12% | 431.00 | 438.45 | 430.00 | 234,990 |
| Feb 21 2024 | 429.70 | 1.50 | 0.35% | 428.05 | 432.10 | 427.85 | 154,553 |
| Feb 20 2024 | 428.20 | 0.20 | 0.05% | 425.60 | 428.90 | 424.75 | 150,341 |
| Feb 19 2024 | 428.00 | -0.10 | -0.02% | 422.40 | 428.00 | 421.40 | 103,403 |
| Feb 16 2024 | 428.10 | 4.75 | 1.12% | 429.90 | 436.50 | 426.90 | 298,523 |
| Feb 15 2024 | 423.35 | 7.25 | 1.74% | 419.10 | 427.00 | 419.10 | 245,987 |
| Feb 14 2024 | 416.10 | 5.20 | 1.27% | 409.00 | 417.75 | 408.00 | 210,183 |
| Feb 13 2024 | 410.90 | -1.00 | -0.24% | 413.60 | 415.00 | 406.85 | 209,615 |
| Feb 12 2024 | 411.90 | -1.20 | -0.29% | 414.60 | 420.20 | 410.50 | 201,069 |
| Feb 09 2024 | 413.10 | 3.70 | 0.90% | 414.95 | 419.80 | 410.25 | 445,472 |
| Feb 08 2024 | 409.40 | 19.15 | 4.91% | 400.00 | 415.85 | 387.35 | 540,972 |
| Feb 07 2024 | 390.25 | -1.45 | -0.37% | 391.00 | 394.35 | 389.25 | 217,131 |
| Feb 06 2024 | 391.70 | 7.55 | 1.97% | 387.00 | 391.70 | 381.50 | 211,102 |
| Feb 05 2024 | 384.15 | 7.55 | 2.00% | 377.40 | 386.80 | 377.00 | 169,641 |
| Feb 02 2024 | 376.60 | -1.75 | -0.46% | 378.00 | 384.30 | 376.35 | 154,163 |
| Feb 01 2024 | 378.35 | -4.90 | -1.28% | 379.05 | 382.70 | 376.85 | 180,374 |
| Jan 31 2024 | 383.25 | -2.65 | -0.69% | 385.90 | 386.00 | 380.90 | 204,286 |
| Jan 30 2024 | 385.90 | 1.05 | 0.27% | 386.05 | 387.40 | 381.35 | 152,644 |
| Jan 29 2024 | 384.85 | 0.05 | 0.01% | 382.70 | 385.80 | 378.95 | 206,398 |
