Register for streaming realtime charts, analysis tools, and prices.
KPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 221.00 | -3.50 | -1.56% | 223.00 | 223.00 | 221.00 | 54,864 |
| May 09 2024 | 224.50 | 0.50 | 0.22% | 229.00 | 229.00 | 220.00 | 266,950 |
| May 08 2024 | 224.00 | -5.00 | -2.18% | 229.00 | 229.00 | 223.00 | 82,978 |
| May 07 2024 | 229.00 | 3.00 | 1.33% | 228.00 | 229.00 | 226.00 | 66,309 |
| May 03 2024 | 226.00 | 8.00 | 3.67% | 219.00 | 226.00 | 216.00 | 219,920 |
| May 02 2024 | 218.00 | 2.00 | 0.93% | 217.00 | 218.00 | 217.00 | 190,325 |
| May 01 2024 | 216.00 | -1.00 | -0.46% | 215.00 | 216.00 | 214.00 | 90,764 |
| Apr 30 2024 | 217.00 | -1.00 | -0.46% | 217.00 | 220.00 | 217.00 | 117,287 |
| Apr 29 2024 | 218.00 | 1.00 | 0.46% | 218.00 | 218.00 | 218.00 | 214,398 |
| Apr 26 2024 | 217.00 | 3.00 | 1.40% | 214.00 | 217.00 | 214.00 | 43,640 |
| Apr 25 2024 | 214.00 | -4.00 | -1.83% | 215.00 | 215.00 | 214.00 | 82,875 |
| Apr 24 2024 | 218.00 | 1.00 | 0.46% | 217.00 | 221.00 | 217.00 | 166,859 |
| Apr 23 2024 | 217.00 | 4.00 | 1.88% | 214.00 | 218.00 | 214.00 | 130,302 |
| Apr 22 2024 | 213.00 | -3.00 | -1.39% | 215.00 | 219.00 | 213.00 | 154,171 |
| Apr 19 2024 | 216.00 | -1.00 | -0.46% | 221.00 | 221.00 | 215.00 | 172,644 |
| Apr 18 2024 | 217.00 | 0.50 | 0.23% | 217.00 | 221.00 | 216.00 | 146,942 |
| Apr 17 2024 | 216.50 | -2.50 | -1.14% | 219.00 | 221.00 | 216.50 | 139,654 |
| Apr 16 2024 | 219.00 | -7.00 | -3.10% | 223.00 | 224.00 | 219.00 | 118,858 |
| Apr 15 2024 | 226.00 | -1.00 | -0.44% | 226.00 | 228.00 | 226.00 | 77,303 |
| Apr 12 2024 | 227.00 | 0.00 | 0.00% | 228.00 | 229.00 | 227.00 | 47,033 |
| Apr 11 2024 | 227.00 | -0.50 | -0.22% | 229.00 | 230.00 | 227.00 | 41,008 |
| Apr 10 2024 | 227.50 | -1.00 | -0.44% | 228.00 | 230.00 | 227.00 | 65,969 |
| Apr 09 2024 | 228.50 | 2.50 | 1.11% | 227.00 | 229.00 | 227.00 | 218,219 |
| Apr 08 2024 | 226.00 | -1.00 | -0.44% | 227.00 | 228.00 | 225.00 | 103,481 |
| Apr 05 2024 | 227.00 | -1.50 | -0.66% | 227.00 | 231.00 | 227.00 | 58,159 |
| Apr 04 2024 | 228.50 | 1.00 | 0.44% | 226.00 | 230.00 | 226.00 | 158,354 |
| Apr 03 2024 | 227.50 | -2.50 | -1.09% | 231.00 | 231.00 | 227.50 | 86,479 |
| Apr 02 2024 | 230.00 | -1.00 | -0.43% | 229.00 | 230.00 | 228.00 | 120,650 |
| Mar 28 2024 | 231.00 | 1.00 | 0.43% | 232.00 | 232.00 | 231.00 | 162,260 |
| Mar 27 2024 | 230.00 | -1.00 | -0.43% | 231.00 | 232.00 | 230.00 | 268,224 |
| Mar 26 2024 | 231.00 | 0.00 | 0.00% | 233.00 | 234.00 | 230.00 | 223,939 |
| Mar 25 2024 | 231.00 | 2.00 | 0.87% | 225.00 | 232.00 | 225.00 | 173,650 |
| Mar 22 2024 | 229.00 | -2.00 | -0.87% | 227.00 | 231.00 | 227.00 | 216,158 |
| Mar 21 2024 | 231.00 | 6.00 | 2.67% | 225.00 | 232.00 | 225.00 | 117,083 |
| Mar 20 2024 | 225.00 | 3.00 | 1.35% | 223.00 | 225.00 | 223.00 | 450,538 |
| Mar 19 2024 | 222.00 | -2.00 | -0.89% | 226.00 | 226.00 | 221.00 | 124,696 |
| Mar 18 2024 | 224.00 | -4.00 | -1.75% | 226.00 | 226.00 | 224.00 | 58,684 |
| Mar 15 2024 | 228.00 | 6.00 | 2.70% | 224.00 | 228.00 | 222.00 | 268,282 |
| Mar 14 2024 | 222.00 | -3.00 | -1.33% | 226.00 | 226.00 | 222.00 | 223,283 |
| Mar 13 2024 | 225.00 | 0.00 | 0.00% | 224.00 | 226.00 | 224.00 | 399,836 |
| Mar 12 2024 | 225.00 | 1.50 | 0.67% | 224.00 | 225.00 | 223.00 | 186,575 |
| Mar 11 2024 | 223.50 | -1.50 | -0.67% | 224.00 | 224.00 | 222.00 | 263,545 |
| Mar 08 2024 | 225.00 | 2.00 | 0.90% | 223.00 | 226.00 | 223.00 | 80,997 |
| Mar 07 2024 | 223.00 | 0.00 | 0.00% | 221.00 | 225.00 | 221.00 | 170,251 |
| Mar 06 2024 | 223.00 | 0.00 | 0.00% | 222.00 | 226.00 | 222.00 | 50,965 |
| Mar 05 2024 | 223.00 | -3.00 | -1.33% | 224.00 | 225.00 | 223.00 | 83,037 |
| Mar 04 2024 | 226.00 | 2.00 | 0.89% | 224.00 | 226.00 | 223.00 | 971,518 |
| Mar 01 2024 | 224.00 | 2.00 | 0.90% | 220.00 | 225.00 | 220.00 | 54,985 |
| Feb 29 2024 | 222.00 | 2.00 | 0.91% | 219.00 | 223.00 | 219.00 | 182,885 |
| Feb 28 2024 | 220.00 | 0.00 | 0.00% | 219.00 | 220.00 | 219.00 | 154,354 |
| Feb 27 2024 | 220.00 | -1.00 | -0.45% | 220.00 | 221.00 | 220.00 | 108,801 |
| Feb 26 2024 | 221.00 | -2.00 | -0.90% | 220.00 | 223.00 | 220.00 | 121,775 |
| Feb 23 2024 | 223.00 | 1.00 | 0.45% | 222.00 | 223.00 | 221.00 | 235,918 |
| Feb 22 2024 | 222.00 | 4.00 | 1.83% | 220.00 | 223.00 | 220.00 | 132,456 |
| Feb 21 2024 | 218.00 | -1.50 | -0.68% | 219.00 | 220.00 | 218.00 | 216,756 |
| Feb 20 2024 | 219.50 | -4.50 | -2.01% | 225.00 | 225.00 | 219.00 | 127,052 |
| Feb 19 2024 | 224.00 | -2.00 | -0.88% | 225.00 | 225.00 | 224.00 | 122,697 |
| Feb 16 2024 | 226.00 | 0.00 | 0.00% | 225.00 | 226.00 | 225.00 | 131,433 |
| Feb 15 2024 | 226.00 | 4.00 | 1.80% | 225.00 | 226.00 | 222.00 | 34,047 |
| Feb 14 2024 | 222.00 | -3.00 | -1.33% | 222.00 | 223.00 | 222.00 | 65,697 |
| Feb 13 2024 | 225.00 | -2.50 | -1.10% | 226.00 | 226.00 | 220.00 | 101,929 |
| Feb 12 2024 | 227.50 | 0.50 | 0.22% | 228.00 | 228.00 | 227.00 | 80,186 |
