Quantcast

Historical Stock Prices

$73.17
*  
0.37
0.51%
Get K Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading K now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 72.94 73.43 72.52 73.17 2,818,524
09/20/2018 72.62 72.93 72.11 72.8 1,775,891
09/19/2018 73.46 73.85 72.21 72.4 1,468,903
09/18/2018 73.74 73.95 72.45 73.36 2,451,448
09/17/2018 74.69 74.98 74.32 74.7 1,158,179
09/14/2018 74.62 74.905 74.12 74.84 858,011
09/13/2018 74.56 74.84 73.92 74.8 1,559,646
09/12/2018 73.79 74.51 73.55 74.45 1,131,430
09/11/2018 73.89 73.99 73.16 73.46 995,878
09/10/2018 74.14 74.58 73.78 74.02 1,827,949
09/07/2018 73.34 74.44 73.15 74.09 1,922,519
09/06/2018 72.47 73.715 72.46 73.65 1,485,751
09/05/2018 71.57 72.76 71.32 72.7 1,539,374
09/04/2018 71.81 72.3 71.62 71.91 1,056,412
08/31/2018 71.28 72.09 71.255 71.79 1,401,025
08/30/2018 71.52 72.16 71.48 71.75 1,144,216
08/29/2018 71.87 71.92 71.445 71.81 1,333,845
08/28/2018 71.66 72.03 70.99 71.47 1,143,664
08/27/2018 72.65 72.89 71.81 72.02 1,219,646
08/24/2018 72.12 72.95 72.08 72.45 947,442
08/23/2018 71.71 72.12 71.34 72.11 1,115,008
08/22/2018 72.29 72.67 71.53 72.14 1,245,893
08/21/2018 73.88 74.02 71.99 72.22 1,877,756
08/20/2018 73.78 74.32 73.59 73.72 1,577,930
08/17/2018 72.68 73.88 72.68 73.63 1,992,922
08/16/2018 72.1 73.31 71.99 72.7 2,069,675
08/15/2018 71.41 72.18 71.24 72.1 1,425,430
08/14/2018 71.14 72.15 71.14 71.51 1,575,313
08/13/2018 71.48 71.54 70.59 71.01 1,535,675
08/10/2018 71.08 71.81 70.83 71.38 1,125,364
08/09/2018 71.46 71.46 70.9 71.3 1,421,604
08/08/2018 72.15 72.24 71 71.01 1,382,946
08/07/2018 72.05 72.08 71.37 71.9 1,711,429
08/06/2018 72.3 72.66 71.575 72.2 2,064,204
08/03/2018 70.2 73.24 70.02 72.15 3,626,816
08/02/2018 68.7 70.04 66.79 69.88 3,908,395
08/01/2018 71.13 71.15 69.16 69.43 3,177,374
07/31/2018 71.5 71.78 70.59 71.03 2,371,455
07/30/2018 70.75 71.69 70.601 71.33 1,738,184
07/27/2018 71.13 71.64 70.78 71.4 1,533,578
07/26/2018 71.35 72.26 70.77 70.88 2,514,344
07/25/2018 70.2 70.9 70.18 70.85 2,754,720
07/24/2018 69.64 70.215 69.21 70.18 1,413,253
07/23/2018 70.05 70.35 69.44 69.86 1,507,688
07/20/2018 70.08 70.37 69.4 70.2 1,330,189
07/19/2018 68.91 69.955 68.88 69.6 1,669,562
07/18/2018 70.71 70.8 68.7 68.96 2,385,162
07/17/2018 70.42 71 70.33 70.65 1,335,606
07/16/2018 71.1 71.1 70.44 70.59 1,152,531
07/13/2018 70.47 71.31 70.22 71.17 1,978,436
07/12/2018 70.66 70.93 70.27 70.68 1,502,647
07/11/2018 70.73 70.75 70.1 70.33 1,320,185
07/10/2018 70.67 70.9 70.06 70.64 2,308,355
07/09/2018 71.83 71.95 70.22 70.47 2,509,064
07/06/2018 71.59 72.24 71.06 71.83 2,041,572
07/05/2018 69.73 71.55 69.54 71.54 3,329,027
07/03/2018 69.69 69.75 69.17 69.34 1,202,459
07/02/2018 69.59 70.06 69.15 69.61 2,050,215
06/29/2018 69.74 70.3 68.735 69.87 2,226,237
06/28/2018 69.15 70.17 68.64 69.67 3,048,568
06/27/2018 68.55 70.28 67.791 69.18 6,122,901
06/26/2018 68.8 68.98 68.42 68.7 3,551,951
06/25/2018 67.82 69.24 67.81 69.05 4,278,527
06/22/2018 67.15 67.71 66.78 67.4 2,914,361
06/21/2018 66.8 67.1894 66.37 66.84 1,678,516
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for K

Research Brokers before you trade

Want to trade FX?

Smart Portfolio