Skip to main content

Kontoor Brands Inc (NY: KTB )

59.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.53 41.53 40.62 40.91 408,729 -0.41(-0.99%)
Jun 29, 2023 40.71 41.38 40.48 41.32 244,976 +0.63(+1.55%)
Jun 28, 2023 40.48 40.87 40.15 40.69 318,771 -0.03(-0.07%)
Jun 27, 2023 40.22 40.96 40.07 40.72 226,629 +0.72(+1.80%)
Jun 26, 2023 39.54 40.44 39.40 40.00 459,222 +0.74(+1.88%)
Jun 23, 2023 39.70 40.20 39.05 39.26 836,414 -0.99(-2.46%)
Jun 22, 2023 40.71 40.75 40.05 40.25 283,451 -0.51(-1.24%)
Jun 21, 2023 40.51 41.27 40.37 40.76 292,737 +0.14(+0.33%)
Jun 20, 2023 40.81 40.98 40.18 40.62 257,480 -0.40(-0.97%)
Jun 16, 2023 41.65 41.65 40.60 41.02 976,097 -0.31(-0.75%)
Jun 15, 2023 41.08 41.93 40.82 41.33 408,721 +0.14(+0.33%)
Jun 14, 2023 41.23 41.86 41.00 41.20 357,111 +0.06(+0.14%)
Jun 13, 2023 40.86 41.46 40.65 41.14 381,119 +0.36(+0.88%)
Jun 12, 2023 40.57 41.20 39.84 40.78 452,522 +0.40(+0.99%)
Jun 09, 2023 41.86 41.99 40.13 40.38 532,728 -1.38(-3.30%)
Jun 08, 2023 40.76 41.81 40.47 41.76 454,453 +0.88(+2.16%)
Jun 07, 2023 39.90 41.08 39.73 40.88 527,034 +1.10(+2.75%)
Jun 06, 2023 38.54 40.23 38.33 39.78 635,251 +1.16(+3.01%)
Jun 05, 2023 38.35 38.73 37.65 38.62 452,010 -0.12(-0.30%)
Jun 02, 2023 38.16 38.73 37.99 38.73 584,438 +1.61(+4.35%)
Jun 01, 2023 37.51 37.63 36.92 37.12 435,323 -0.51(-1.35%)
May 31, 2023 38.56 38.56 37.28 37.63 333,429 -1.29(-3.31%)
May 30, 2023 39.78 39.97 38.71 38.92 490,403 -0.56(-1.41%)
May 26, 2023 38.72 39.91 38.72 39.47 341,708 +0.77(+1.99%)
May 25, 2023 38.15 38.72 37.95 38.70 626,320 +0.65(+1.72%)
May 24, 2023 38.93 39.07 37.97 38.05 395,101 -0.61(-1.57%)
May 23, 2023 38.66 39.41 38.37 38.66 361,291 -0.27(-0.69%)
May 22, 2023 38.51 39.17 38.19 38.92 346,273 +0.46(+1.20%)
May 19, 2023 39.18 39.18 37.72 38.46 554,027 -0.89(-2.27%)
May 18, 2023 39.24 39.48 38.76 39.36 361,496 +0.21(+0.54%)
May 17, 2023 37.81 39.29 37.49 39.15 547,974 +1.37(+3.64%)
May 16, 2023 38.50 38.66 37.76 37.77 400,239 -1.18(-3.03%)
May 15, 2023 38.95 39.20 38.53 38.95 337,472 +0.34(+0.87%)
May 12, 2023 38.58 38.92 38.42 38.62 220,246 +0.04(+0.10%)
May 11, 2023 38.52 39.17 38.31 38.58 450,977 -0.20(-0.52%)
May 10, 2023 39.17 39.55 37.93 38.78 476,774 +0.19(+0.50%)
May 09, 2023 38.46 38.82 37.77 38.59 541,305 -0.38(-0.99%)
May 08, 2023 39.41 39.62 38.62 38.97 529,498 -0.43(-1.10%)
May 05, 2023 39.02 39.45 38.19 39.41 855,809 -0.11(-0.27%)
May 04, 2023 40.87 41.56 37.76 39.51 1,300,932 -3.26(-7.62%)
May 03, 2023 43.75 43.93 42.71 42.77 659,615 -1.07(-2.43%)
May 02, 2023 42.77 44.06 42.19 43.84 507,502 +0.83(+1.92%)
May 01, 2023 43.40 44.06 42.97 43.01 390,704 -0.39(-0.91%)
Apr 28, 2023 42.46 43.64 42.34 43.40 434,192 +0.63(+1.48%)
Apr 27, 2023 42.78 43.10 41.99 42.77 423,410 -0.29(-0.67%)
Apr 26, 2023 43.41 43.78 42.95 43.06 502,707 -0.50(-1.15%)
Apr 25, 2023 44.13 44.13 43.19 43.56 478,548 -1.13(-2.54%)
Apr 24, 2023 44.56 44.90 43.43 44.69 1,024,649 +0.19(+0.43%)
Apr 21, 2023 45.52 45.52 43.94 44.50 932,096 -0.84(-1.84%)
Apr 20, 2023 45.56 45.83 44.75 45.33 443,052 -0.50(-1.09%)
Apr 19, 2023 45.55 46.04 45.31 45.83 367,149 -0.03(-0.06%)
Apr 18, 2023 45.38 45.94 45.09 45.86 405,486 +0.80(+1.77%)
Apr 17, 2023 45.26 45.39 44.57 45.06 364,588 -0.40(-0.89%)
Apr 14, 2023 45.90 46.59 45.42 45.47 626,489 -0.12(-0.25%)
Apr 13, 2023 45.15 45.78 45.00 45.58 359,101 +0.61(+1.37%)
Apr 12, 2023 45.51 45.54 44.33 44.97 709,552 -0.11(-0.23%)
Apr 11, 2023 44.53 45.50 44.20 45.07 412,792 +0.67(+1.51%)
Apr 10, 2023 43.68 44.77 43.57 44.40 381,454 +0.48(+1.09%)
Apr 06, 2023 44.66 44.66 43.09 43.92 557,287 -1.20(-2.66%)
Apr 05, 2023 46.13 46.13 44.64 45.12 324,022 -1.46(-3.14%)
Apr 04, 2023 47.06 47.40 46.18 46.58 279,958 -0.33(-0.70%)
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.