Skip to main content

Kontoor Brands Inc (NY: KTB )

60.25 +0.89 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.62 44.22 43.14 43.15 604,524 +0.04(+0.09%)
Sep 28, 2023 41.93 43.65 41.51 43.11 604,053 +1.15(+2.74%)
Sep 27, 2023 41.43 42.21 41.27 41.96 376,347 +0.86(+2.10%)
Sep 26, 2023 41.73 42.25 41.04 41.09 261,616 -0.89(-2.13%)
Sep 25, 2023 41.74 42.08 41.87 41.99 211,414 -0.14(-0.33%)
Sep 22, 2023 42.52 42.66 41.99 42.13 208,181 -0.09(-0.21%)
Sep 21, 2023 42.63 42.85 42.10 42.21 235,146 -0.79(-1.83%)
Sep 20, 2023 42.86 43.98 42.73 43.00 364,397 +0.25(+0.57%)
Sep 19, 2023 41.88 42.85 41.66 42.75 314,675 +0.72(+1.71%)
Sep 18, 2023 43.87 43.87 42.03 42.04 309,083 -1.90(-4.32%)
Sep 15, 2023 43.53 43.96 43.33 43.93 946,095 +0.42(+0.97%)
Sep 14, 2023 42.73 43.54 42.72 43.51 379,115 +1.17(+2.76%)
Sep 13, 2023 43.16 43.16 42.01 42.34 375,850 -0.52(-1.22%)
Sep 12, 2023 42.37 43.62 42.37 42.86 460,174 +0.02(+0.05%)
Sep 11, 2023 43.32 43.58 42.52 42.84 727,792 -0.26(-0.59%)
Sep 08, 2023 42.52 43.11 42.23 43.10 369,964 +0.95(+2.26%)
Sep 07, 2023 42.25 42.45 41.43 42.15 424,324 -0.29(-0.69%)
Sep 06, 2023 41.94 42.47 41.84 42.44 442,002 +0.21(+0.51%)
Sep 05, 2023 44.50 44.50 42.11 42.23 512,660 -2.65(-5.91%)
Sep 01, 2023 44.58 45.21 44.49 44.88 371,171 +0.38(+0.85%)
Aug 31, 2023 43.97 44.76 43.75 44.50 649,027 +0.73(+1.67%)
Aug 30, 2023 44.34 44.52 43.68 43.77 896,275 -0.64(-1.44%)
Aug 29, 2023 45.33 45.45 44.26 44.41 596,088 -0.71(-1.57%)
Aug 28, 2023 45.20 45.97 45.03 45.12 372,231 +0.30(+0.67%)
Aug 25, 2023 45.69 45.86 44.37 44.82 484,428 -0.49(-1.07%)
Aug 24, 2023 46.00 46.28 45.13 45.31 461,124 -0.61(-1.33%)
Aug 23, 2023 46.12 46.32 45.35 45.92 439,029 -0.11(-0.23%)
Aug 22, 2023 47.47 47.47 45.12 46.03 524,265 -1.94(-4.05%)
Aug 21, 2023 47.76 48.30 47.16 47.97 514,148 -0.15(-0.30%)
Aug 18, 2023 47.35 48.46 47.23 48.12 305,621 +0.53(+1.12%)
Aug 17, 2023 47.54 48.22 47.28 47.58 503,053 +0.24(+0.51%)
Aug 16, 2023 47.78 48.40 47.25 47.34 310,641 -0.50(-1.04%)
Aug 15, 2023 47.35 47.93 47.01 47.83 421,387 +0.37(+0.78%)
Aug 14, 2023 45.88 47.64 45.64 47.46 523,074 +1.35(+2.93%)
Aug 11, 2023 45.22 46.42 45.12 46.11 526,049 +0.79(+1.74%)
Aug 10, 2023 45.28 45.98 44.68 45.33 514,962 +0.03(+0.06%)
Aug 09, 2023 45.71 45.72 44.78 45.30 335,506 -0.61(-1.33%)
Aug 08, 2023 45.68 45.91 44.92 45.91 409,568 -0.28(-0.61%)
Aug 07, 2023 46.17 46.81 46.00 46.19 370,625 +0.17(+0.36%)
Aug 04, 2023 46.72 47.48 46.01 46.03 697,644 -0.45(-0.96%)
Aug 03, 2023 42.20 47.06 42.07 46.47 1,094,801 +6.99(+17.70%)
Aug 02, 2023 39.85 40.03 39.16 39.49 609,125 -0.87(-2.14%)
Aug 01, 2023 41.02 41.34 40.20 40.35 536,000 -0.82(-1.98%)
Jul 31, 2023 41.43 41.69 40.94 41.17 348,304 +0.12(+0.28%)
Jul 28, 2023 40.68 41.10 40.41 41.05 305,882 +0.62(+1.54%)
Jul 27, 2023 41.15 41.42 40.27 40.43 345,905 -0.62(-1.52%)
Jul 26, 2023 40.35 41.37 40.35 41.05 365,487 +0.81(+2.00%)
Jul 25, 2023 40.14 40.58 39.87 40.24 337,223 +0.28(+0.71%)
Jul 24, 2023 38.95 40.11 38.87 39.96 456,530 +0.71(+1.81%)
Jul 21, 2023 40.04 40.38 39.20 39.25 458,870 -0.47(-1.17%)
Jul 20, 2023 39.66 39.97 38.96 39.72 411,342 +0.11(+0.27%)
Jul 19, 2023 38.88 39.64 38.76 39.61 318,054 +0.63(+1.62%)
Jul 18, 2023 38.27 39.13 38.27 38.98 265,684 +0.50(+1.29%)
Jul 17, 2023 37.79 38.66 37.41 38.48 310,803 +0.48(+1.25%)
Jul 14, 2023 38.71 38.71 37.41 38.01 310,656 -0.98(-2.52%)
Jul 13, 2023 38.27 39.23 38.13 38.99 494,475 +0.76(+1.98%)
Jul 12, 2023 38.30 38.48 37.49 38.23 660,720 +0.45(+1.18%)
Jul 11, 2023 37.01 37.88 36.85 37.79 513,802 +1.11(+3.02%)
Jul 10, 2023 36.24 37.36 36.06 36.68 882,327 +0.53(+1.48%)
Jul 07, 2023 38.39 38.99 36.12 36.14 1,010,406 -3.78(-9.47%)
Jul 06, 2023 40.13 40.43 39.34 39.92 410,559 -0.58(-1.44%)
Jul 05, 2023 41.12 41.12 40.11 40.51 482,349 -0.97(-2.34%)
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.