Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 65.74 | -0.26 | -0.39% | 66.12 | 66.24 | 65.74 | 275 |
| Jun 27 2024 | 66.00 | 0.00 | 0.00% | 65.92 | 66.22 | 65.92 | 471 |
| Jun 26 2024 | 66.00 | -0.88 | -1.32% | 66.94 | 66.94 | 65.68 | 359 |
| Jun 25 2024 | 66.88 | 0.54 | 0.81% | 67.42 | 67.42 | 66.88 | 81 |
| Jun 24 2024 | 66.34 | -0.28 | -0.42% | 66.44 | 66.96 | 66.34 | 133 |
| Jun 21 2024 | 66.62 | -0.82 | -1.22% | 67.34 | 67.38 | 66.38 | 356 |
| Jun 20 2024 | 67.44 | 0.70 | 1.05% | 66.96 | 67.44 | 66.96 | 76 |
| Jun 19 2024 | 66.74 | 0.66 | 1.00% | 66.28 | 66.94 | 66.28 | 31 |
| Jun 18 2024 | 66.08 | 0.24 | 0.36% | 65.98 | 66.22 | 65.68 | 5 |
| Jun 17 2024 | 65.84 | 2.38 | 3.75% | 64.32 | 65.92 | 64.32 | 318 |
| Jun 14 2024 | 63.46 | -1.06 | -1.64% | 64.52 | 64.52 | 63.46 | 23 |
| Jun 13 2024 | 64.52 | -1.16 | -1.77% | 65.66 | 65.66 | 64.26 | 135 |
| Jun 12 2024 | 65.68 | 1.86 | 2.91% | 64.10 | 65.68 | 64.10 | 155 |
| Jun 11 2024 | 63.82 | -2.36 | -3.57% | 65.96 | 65.96 | 63.82 | 299 |
| Jun 10 2024 | 66.18 | -0.34 | -0.51% | 66.06 | 66.18 | 65.40 | 141 |
| Jun 07 2024 | 66.52 | 0.14 | 0.21% | 66.04 | 66.52 | 66.04 | 80 |
| Jun 06 2024 | 66.38 | 0.24 | 0.36% | 65.90 | 66.38 | 65.46 | 60 |
| Jun 05 2024 | 66.14 | -0.74 | -1.11% | 67.10 | 67.16 | 65.80 | 79 |
| Jun 04 2024 | 66.88 | -0.58 | -0.86% | 67.60 | 67.60 | 66.66 | 398 |
| Jun 03 2024 | 67.46 | 0.58 | 0.87% | 67.48 | 67.66 | 67.46 | 90 |
| May 31 2024 | 66.88 | 0.12 | 0.18% | 67.00 | 67.00 | 66.78 | 38 |
| May 30 2024 | 66.76 | 0.00 | 0.00% | 66.36 | 67.22 | 66.36 | 143 |
| May 29 2024 | 66.76 | -0.18 | -0.27% | 66.62 | 67.08 | 66.44 | 212 |
| May 28 2024 | 66.94 | -1.08 | -1.59% | 67.92 | 67.92 | 66.74 | 856 |
| May 27 2024 | 68.02 | 0.28 | 0.41% | 67.00 | 68.02 | 67.00 | 182 |
| May 24 2024 | 67.74 | -0.74 | -1.08% | 68.06 | 68.06 | 67.58 | 336 |
| May 23 2024 | 68.48 | 0.54 | 0.79% | 68.24 | 69.20 | 68.00 | 1,318 |
| May 22 2024 | 67.94 | -0.90 | -1.31% | 68.68 | 68.68 | 67.94 | 303 |
| May 21 2024 | 68.84 | -0.30 | -0.43% | 68.46 | 68.84 | 68.04 | 137 |
| May 20 2024 | 69.14 | 0.70 | 1.02% | 68.48 | 69.14 | 68.48 | 114 |
| May 17 2024 | 68.44 | 0.66 | 0.97% | 67.66 | 68.50 | 67.50 | 136 |
| May 16 2024 | 67.78 | -2.26 | -3.23% | 70.30 | 70.72 | 65.82 | 2,020 |
| May 15 2024 | 70.04 | 0.98 | 1.42% | 69.48 | 70.04 | 69.16 | 486 |
| May 14 2024 | 69.06 | 0.10 | 0.15% | 68.60 | 69.06 | 68.44 | 426 |
| May 13 2024 | 68.96 | -2.42 | -3.39% | 68.48 | 69.00 | 68.48 | 246 |
| May 10 2024 | 71.38 | 0.54 | 0.76% | 71.18 | 71.50 | 71.18 | 1,801 |
| May 09 2024 | 70.84 | -0.32 | -0.45% | 70.28 | 70.86 | 70.28 | 117 |
| May 08 2024 | 71.16 | -0.02 | -0.03% | 71.40 | 71.48 | 71.16 | 4 |
| May 07 2024 | 71.18 | 1.12 | 1.60% | 70.48 | 71.32 | 69.98 | 231 |
| May 06 2024 | 70.06 | 0.16 | 0.23% | 70.14 | 70.14 | 70.06 | 4 |
| May 03 2024 | 69.90 | -0.26 | -0.37% | 70.22 | 70.52 | 69.78 | 205 |
| May 02 2024 | 70.16 | 0.64 | 0.92% | 69.66 | 70.44 | 69.46 | 622 |
| Apr 30 2024 | 69.52 | 0.18 | 0.26% | 69.86 | 69.86 | 69.42 | 1,080 |
| Apr 29 2024 | 69.34 | 0.26 | 0.38% | 69.24 | 69.46 | 68.90 | 11 |
| Apr 26 2024 | 69.08 | -0.44 | -0.63% | 69.86 | 69.86 | 69.08 | 85 |
| Apr 25 2024 | 69.52 | -1.90 | -2.66% | 71.20 | 71.56 | 69.52 | 145 |
| Apr 24 2024 | 71.42 | 0.16 | 0.22% | 71.36 | 71.42 | 71.16 | 164 |
| Apr 23 2024 | 71.26 | -0.02 | -0.03% | 71.06 | 71.26 | 71.06 | 306 |
| Apr 22 2024 | 71.28 | 1.70 | 2.44% | 70.02 | 71.28 | 69.96 | 271 |
| Apr 19 2024 | 69.58 | -0.18 | -0.26% | 69.14 | 69.68 | 68.70 | 210 |
| Apr 18 2024 | 69.76 | 1.20 | 1.75% | 68.98 | 69.90 | 68.98 | 466 |
| Apr 17 2024 | 68.56 | 0.94 | 1.39% | 67.30 | 69.20 | 67.30 | 554 |
| Apr 16 2024 | 67.62 | -0.52 | -0.76% | 67.76 | 67.86 | 67.50 | 142 |
| Apr 15 2024 | 68.14 | -0.56 | -0.82% | 68.86 | 69.20 | 68.14 | 228 |
| Apr 12 2024 | 68.70 | -0.48 | -0.69% | 68.94 | 69.84 | 68.70 | 233 |
| Apr 11 2024 | 69.18 | -0.42 | -0.60% | 68.86 | 69.26 | 68.14 | 534 |
| Apr 10 2024 | 69.60 | 0.32 | 0.46% | 69.60 | 69.60 | 69.60 | 1 |
| Apr 09 2024 | 69.28 | -0.58 | -0.83% | 69.88 | 69.88 | 69.28 | 6 |
| Apr 08 2024 | 69.86 | 0.56 | 0.81% | 69.60 | 70.02 | 69.52 | 376 |
| Apr 05 2024 | 69.30 | -0.20 | -0.29% | 68.86 | 69.38 | 68.54 | 169 |
| Apr 04 2024 | 69.50 | -0.10 | -0.14% | 69.36 | 69.72 | 69.12 | 303 |
| Apr 03 2024 | 69.60 | 0.38 | 0.55% | 69.20 | 69.78 | 69.20 | 265 |
| Apr 02 2024 | 69.22 | -0.18 | -0.26% | 69.44 | 69.46 | 69.04 | 705 |
