Skip to main content

Kontoor Brands Inc (NY: KTB )

60.25 +0.89 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 46.61 50.43 46.07 49.65 2,187,118 +8.24(+19.88%)
Feb 27, 2023 42.62 42.62 41.23 41.42 437,052 -0.80(-1.89%)
Feb 24, 2023 41.86 42.46 41.53 42.22 372,560 +0.04(+0.09%)
Feb 23, 2023 42.10 42.31 41.47 42.18 338,096 +0.46(+1.10%)
Feb 22, 2023 41.05 42.05 41.02 41.72 718,148 +0.49(+1.18%)
Feb 21, 2023 42.74 43.03 41.23 41.24 531,061 -2.20(-5.06%)
Feb 17, 2023 44.04 44.05 43.06 43.43 419,050 -0.53(-1.21%)
Feb 16, 2023 43.78 44.26 43.62 43.97 308,714 -0.58(-1.30%)
Feb 15, 2023 44.30 44.67 44.06 44.55 292,710 -0.27(-0.59%)
Feb 14, 2023 44.76 45.51 44.56 44.82 311,004 -0.31(-0.70%)
Feb 13, 2023 44.48 45.33 44.19 45.13 472,500 +0.80(+1.80%)
Feb 10, 2023 44.72 44.88 44.17 44.33 279,803 -0.54(-1.21%)
Feb 09, 2023 45.37 46.09 44.70 44.87 349,456 +0.07(+0.15%)
Feb 08, 2023 46.24 46.24 44.46 44.81 384,456 -2.38(-5.04%)
Feb 07, 2023 46.67 47.33 45.81 47.19 314,965 +0.08(+0.16%)
Feb 06, 2023 46.98 47.24 46.52 47.11 354,568 -0.25(-0.52%)
Feb 03, 2023 46.61 48.18 45.77 47.36 352,195 +0.08(+0.16%)
Feb 02, 2023 46.65 47.87 46.41 47.28 480,852 +0.44(+0.94%)
Feb 01, 2023 45.40 47.06 45.19 46.84 433,024 +1.37(+3.02%)
Jan 31, 2023 43.98 45.71 43.92 45.47 571,189 +1.69(+3.85%)
Jan 30, 2023 44.37 44.51 43.64 43.79 337,459 -0.96(-2.15%)
Jan 27, 2023 44.56 45.05 44.37 44.75 188,458 -0.10(-0.21%)
Jan 26, 2023 44.75 45.92 44.12 44.84 275,513 +0.90(+2.06%)
Jan 25, 2023 43.45 44.15 43.18 43.94 175,139 -0.08(-0.17%)
Jan 24, 2023 43.34 44.92 43.34 44.02 245,368 -0.05(-0.11%)
Jan 23, 2023 43.64 44.42 43.46 44.06 420,487 +0.42(+0.96%)
Jan 20, 2023 43.43 43.88 43.01 43.64 348,087 +0.41(+0.95%)
Jan 19, 2023 43.73 43.89 42.85 43.23 319,610 -0.84(-1.90%)
Jan 18, 2023 43.91 45.27 43.81 44.07 361,693 +0.12(+0.28%)
Jan 17, 2023 43.42 44.21 43.28 43.95 343,032 +0.33(+0.76%)
Jan 13, 2023 42.36 43.83 42.36 43.62 316,265 +0.95(+2.23%)
Jan 12, 2023 42.69 42.98 41.99 42.66 220,057 +0.24(+0.56%)
Jan 11, 2023 41.92 42.63 41.56 42.43 305,919 +0.58(+1.39%)
Jan 10, 2023 41.05 41.88 40.53 41.84 313,224 +0.82(+2.00%)
Jan 09, 2023 41.04 41.70 40.36 41.03 511,923 +0.10(+0.23%)
Jan 06, 2023 40.79 41.93 40.51 40.93 335,945 +0.65(+1.61%)
Jan 05, 2023 39.51 40.48 38.83 40.28 246,774 +0.50(+1.27%)
Jan 04, 2023 38.12 39.80 37.96 39.78 303,906 +1.94(+5.13%)
Jan 03, 2023 38.52 38.85 37.61 37.84 449,326 -0.24(-0.63%)
Dec 30, 2022 37.45 38.37 37.14 38.07 481,624 +0.30(+0.81%)
Dec 29, 2022 37.45 38.17 37.23 37.77 248,130 +0.80(+2.16%)
Dec 28, 2022 37.85 37.85 36.34 36.97 290,623 -0.70(-1.85%)
Dec 27, 2022 37.71 37.88 37.14 37.67 222,920 -0.02(-0.05%)
Dec 23, 2022 37.12 37.74 36.97 37.68 236,554 +0.49(+1.31%)
Dec 22, 2022 36.74 37.36 36.16 37.20 353,589 +0.02(+0.05%)
Dec 21, 2022 37.48 37.91 36.90 37.18 506,657 +0.34(+0.93%)
Dec 20, 2022 37.70 38.01 36.73 36.84 470,630 -0.89(-2.35%)
Dec 19, 2022 38.24 38.52 37.23 37.72 642,469 -0.38(-1.00%)
Dec 16, 2022 37.65 39.16 37.44 38.10 4,426,188 -0.37(-0.97%)
Dec 15, 2022 39.66 39.99 38.41 38.47 346,441 -1.94(-4.81%)
Dec 14, 2022 40.60 41.30 39.98 40.42 305,799 -0.14(-0.35%)
Dec 13, 2022 43.03 43.20 40.43 40.56 411,435 -0.82(-1.98%)
Dec 12, 2022 40.32 41.41 40.08 41.38 444,493 +1.64(+4.12%)
Dec 09, 2022 39.88 40.14 39.34 39.74 345,020 -0.60(-1.49%)
Dec 08, 2022 40.79 41.07 40.09 40.34 284,374 -0.31(-0.77%)
Dec 07, 2022 40.47 41.29 40.17 40.65 362,601 +0.08(+0.21%)
Dec 06, 2022 41.05 41.52 40.14 40.57 306,105 -0.58(-1.42%)
Dec 05, 2022 41.52 41.90 40.71 41.15 295,851 -1.02(-2.41%)
Dec 02, 2022 41.60 42.29 40.70 42.17 315,400 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.