Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kontoor Brands Inc (NY: KTB )

70.17 +1.17 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.11 36.54 35.98 36.06 1,045,254 -0.21(-0.59%)
Dec 30, 2019 36.46 36.68 35.94 36.28 492,240 -0.21(-0.59%)
Dec 27, 2019 36.41 36.75 36.23 36.49 436,405 +0.16(+0.45%)
Dec 26, 2019 35.95 36.68 35.85 36.33 555,448 +0.69(+1.93%)
Dec 24, 2019 35.80 36.04 35.52 35.64 190,141 -0.16(-0.46%)
Dec 23, 2019 35.18 36.13 34.93 35.80 501,063 +0.80(+2.28%)
Dec 20, 2019 34.82 35.25 34.69 35.01 2,562,312 +0.46(+1.34%)
Dec 19, 2019 34.43 35.07 34.42 34.54 817,215 -0.03(-0.10%)
Dec 18, 2019 33.85 34.70 33.58 34.58 788,676 +1.09(+3.26%)
Dec 17, 2019 33.25 33.70 33.15 33.49 647,649 +0.24(+0.72%)
Dec 16, 2019 33.80 34.12 33.23 33.25 583,392 -0.22(-0.67%)
Dec 13, 2019 33.89 33.92 33.07 33.47 536,192 -0.21(-0.64%)
Dec 12, 2019 33.13 34.10 32.99 33.68 565,018 +0.70(+2.14%)
Dec 11, 2019 32.75 33.41 32.50 32.98 449,647 +0.10(+0.31%)
Dec 10, 2019 32.86 33.17 32.51 32.88 386,740 +0.07(+0.21%)
Dec 09, 2019 32.55 33.11 31.88 32.81 578,725 +0.26(+0.79%)
Dec 06, 2019 32.98 33.73 32.45 32.55 604,375 -0.09(-0.29%)
Dec 05, 2019 31.76 32.68 31.76 32.64 471,871 +0.89(+2.80%)
Dec 04, 2019 31.20 32.14 31.11 31.75 631,434 +0.60(+1.93%)
Dec 03, 2019 30.81 31.34 30.80 31.15 850,191 +0.16(+0.52%)
Dec 02, 2019 30.27 31.31 29.82 30.99 963,565 +0.65(+2.15%)
Nov 29, 2019 30.31 30.63 30.09 30.34 310,281 -0.15(-0.50%)
Nov 27, 2019 30.58 30.70 30.27 30.49 350,336 +0.13(+0.42%)
Nov 26, 2019 30.52 30.75 30.35 30.37 644,804 -0.12(-0.39%)
Nov 25, 2019 30.32 30.72 30.06 30.48 702,817 +0.42(+1.41%)
Nov 22, 2019 29.99 30.28 29.71 30.06 687,321 +0.44(+1.49%)
Nov 21, 2019 29.63 29.94 29.44 29.62 786,213 -0.13(-0.43%)
Nov 20, 2019 29.85 30.07 29.10 29.75 1,084,921 -0.27(-0.90%)
Nov 19, 2019 29.91 30.37 29.54 30.02 777,673 +0.01(+0.03%)
Nov 18, 2019 30.50 30.50 29.15 30.01 766,777 -0.48(-1.58%)
Nov 15, 2019 30.59 30.90 30.38 30.49 484,445 +0.02(+0.06%)
Nov 14, 2019 30.82 31.09 30.42 30.48 577,098 -0.41(-1.34%)
Nov 13, 2019 30.15 31.34 30.09 30.89 708,104 +0.36(+1.19%)
Nov 12, 2019 30.47 31.13 29.91 30.53 928,777 -0.07(-0.22%)
Nov 11, 2019 30.45 30.94 30.26 30.59 868,079 +0.12(+0.39%)
Nov 08, 2019 29.79 30.81 29.39 30.48 1,000,675 +0.85(+2.86%)
Nov 07, 2019 32.36 32.85 28.99 29.63 2,375,933 -2.73(-8.45%)
Nov 06, 2019 33.19 33.19 32.26 32.36 1,221,588 -0.92(-2.77%)
Nov 05, 2019 32.50 33.53 32.50 33.29 1,485,528 +0.79(+2.42%)
Nov 04, 2019 32.39 33.17 32.11 32.50 1,339,315 +0.34(+1.05%)
Nov 01, 2019 32.53 33.20 31.45 32.16 873,301 +0.00(+0.00%)
Oct 31, 2019 33.43 34.59 31.75 32.16 10,988,943 -1.17(-3.50%)
Oct 30, 2019 33.81 34.62 33.24 33.33 1,276,651 -0.41(-1.20%)
Oct 29, 2019 33.45 34.34 33.15 33.73 1,139,145 +0.25(+0.76%)
Oct 28, 2019 34.19 34.65 33.47 33.48 848,837 -0.52(-1.52%)
Oct 25, 2019 33.05 34.06 32.13 34.00 940,887 +0.70(+2.11%)
Oct 24, 2019 33.93 34.02 32.53 33.29 739,157 -0.77(-2.26%)
Oct 23, 2019 34.00 34.45 33.47 34.06 1,059,328 +0.09(+0.27%)
Oct 22, 2019 32.93 34.12 32.58 33.97 796,812 +0.89(+2.69%)
Oct 21, 2019 32.91 33.68 32.77 33.08 987,851 +0.71(+2.20%)
Oct 18, 2019 32.24 32.68 31.62 32.37 512,212 -0.19(-0.57%)
Oct 17, 2019 32.58 33.22 32.24 32.56 546,751 +0.11(+0.34%)
Oct 16, 2019 31.80 32.68 31.80 32.45 765,721 +0.45(+1.40%)
Oct 15, 2019 31.28 32.30 30.91 32.00 1,151,365 +0.75(+2.41%)
Oct 14, 2019 30.87 31.48 30.43 31.25 793,070 +0.19(+0.60%)
Oct 11, 2019 29.51 31.47 29.51 31.06 1,346,285 +1.94(+6.66%)
Oct 10, 2019 29.43 30.28 29.07 29.12 481,329 -0.20(-0.69%)
Oct 09, 2019 29.55 29.77 28.92 29.33 747,318 +0.00(+0.00%)
Oct 08, 2019 28.87 29.71 28.52 29.33 620,307 +0.14(+0.49%)
Oct 07, 2019 28.78 29.45 28.35 29.18 656,000 +0.31(+1.08%)
Oct 04, 2019 29.40 29.87 28.31 28.87 828,401 -0.58(-1.98%)
Oct 03, 2019 28.82 29.71 28.30 29.45 399,704 +0.55(+1.90%)
Oct 02, 2019 29.13 29.42 28.68 28.90 461,267 -0.53(-1.81%)
Oct 01, 2019 29.73 30.31 29.28 29.44 727,398 -0.27(-0.91%)
Sep 30, 2019 29.33 30.44 29.11 29.71 872,159 +0.49(+1.68%)
Sep 27, 2019 29.12 29.50 28.73 29.22 392,046 +0.19(+0.64%)
Sep 26, 2019 28.58 29.53 28.07 29.03 473,448 +0.27(+0.94%)
Sep 25, 2019 28.98 29.83 28.67 28.76 481,799 -0.37(-1.28%)
Sep 24, 2019 30.26 30.41 28.98 29.13 658,747 -0.95(-3.15%)
Sep 23, 2019 28.56 30.36 28.47 30.08 614,340 +1.43(+4.99%)
Sep 20, 2019 29.54 29.79 28.43 28.65 1,073,814 -0.76(-2.59%)
Sep 19, 2019 29.09 29.81 29.02 29.41 636,210 +0.41(+1.40%)
Sep 18, 2019 28.78 29.22 28.37 29.00 806,086 +0.23(+0.79%)
Sep 17, 2019 29.05 29.14 28.25 28.78 584,064 -0.50(-1.71%)
Sep 16, 2019 29.57 29.99 28.48 29.27 653,475 -0.75(-2.51%)
Sep 13, 2019 30.61 30.81 29.51 30.03 733,757 -0.44(-1.44%)
Sep 12, 2019 30.49 30.70 29.74 30.47 707,325 -0.03(-0.08%)
Sep 11, 2019 29.53 30.74 28.86 30.49 552,700 +1.13(+3.86%)
Sep 10, 2019 29.87 30.43 29.06 29.36 752,445 -0.65(-2.17%)
Sep 09, 2019 30.30 30.39 29.20 30.01 1,047,385 +0.04(+0.14%)
Sep 06, 2019 29.79 30.08 29.09 29.97 634,217 +0.48(+1.64%)
Sep 05, 2019 29.29 29.67 28.96 29.49 717,730 +0.80(+2.79%)
Sep 04, 2019 28.61 29.23 28.49 28.69 842,527 +0.17(+0.58%)
Sep 03, 2019 28.55 29.41 28.13 28.52 479,659 -0.01(-0.03%)
Aug 30, 2019 28.29 28.86 28.11 28.53 511,071 +0.28(+1.00%)
Aug 29, 2019 27.98 28.82 27.73 28.24 483,306 +0.47(+1.68%)
Aug 28, 2019 27.24 28.37 27.21 27.78 370,839 +0.35(+1.28%)
Aug 27, 2019 28.01 28.41 26.83 27.43 1,026,112 -0.59(-2.11%)
Aug 26, 2019 27.14 28.05 26.90 28.02 366,463 +1.19(+4.44%)
Aug 23, 2019 27.44 27.44 26.02 26.83 682,948 -0.75(-2.72%)
Aug 22, 2019 27.98 28.18 27.35 27.58 536,840 -0.33(-1.19%)
Aug 21, 2019 27.13 28.04 26.68 27.91 779,982 +1.02(+3.78%)
Aug 20, 2019 26.08 27.38 25.84 26.89 434,805 +0.37(+1.38%)
Aug 19, 2019 27.39 27.68 26.17 26.53 594,015 -0.57(-2.09%)
Aug 16, 2019 25.44 27.28 25.36 27.09 516,712 +2.01(+8.00%)
Aug 15, 2019 25.59 26.15 23.89 25.09 1,516,755 -0.52(-2.05%)
Aug 14, 2019 26.25 26.42 25.59 25.61 1,330,229 -1.30(-4.83%)
Aug 13, 2019 26.86 27.86 26.22 26.91 803,383 +0.03(+0.12%)
Aug 12, 2019 28.24 28.28 26.78 26.88 895,263 -1.73(-6.06%)
Aug 09, 2019 28.19 29.04 27.59 28.61 666,144 +0.43(+1.54%)
Aug 08, 2019 25.83 28.93 25.56 28.18 2,508,194 +3.52(+14.26%)
Aug 07, 2019 23.97 24.79 23.95 24.66 892,489 +0.31(+1.27%)
Aug 06, 2019 24.13 24.63 23.42 24.35 1,732,217 +0.63(+2.67%)
Aug 05, 2019 24.99 24.99 23.49 23.72 1,175,679 -1.33(-5.32%)
Aug 02, 2019 24.31 25.33 24.11 25.05 626,056 +0.76(+3.12%)
Aug 01, 2019 25.13 25.54 23.98 24.29 1,468,579 -0.14(-0.58%)
Jul 31, 2019 25.76 26.08 24.19 24.44 1,700,581 -1.37(-5.30%)
Jul 30, 2019 25.63 26.14 25.08 25.80 341,524 -0.06(-0.23%)
Jul 29, 2019 24.99 25.87 24.99 25.86 596,811 +0.93(+3.74%)
Jul 26, 2019 25.09 25.40 24.30 24.93 989,375 -0.07(-0.27%)
Jul 25, 2019 25.98 26.65 24.40 24.99 922,923 -1.28(-4.88%)
Jul 24, 2019 26.08 27.49 25.56 26.28 1,130,150 +0.45(+1.74%)
Jul 23, 2019 25.68 26.48 25.51 25.83 611,110 +0.37(+1.47%)
Jul 22, 2019 24.54 26.01 24.24 25.45 988,115 +0.88(+3.59%)
Jul 19, 2019 24.39 24.87 23.89 24.57 1,668,842 +0.13(+0.55%)
Jul 18, 2019 25.30 25.65 24.03 24.44 793,230 -1.06(-4.15%)
Jul 17, 2019 26.34 26.52 25.41 25.49 624,051 -1.18(-4.43%)
Jul 16, 2019 26.32 26.82 26.21 26.68 625,581 +0.21(+0.79%)
Jul 15, 2019 28.20 28.46 26.12 26.47 658,517 -1.44(-5.16%)
Jul 12, 2019 28.06 28.52 27.79 27.91 634,097 +0.03(+0.12%)
Jul 11, 2019 27.03 27.96 26.90 27.88 782,784 +0.97(+3.59%)
Jul 10, 2019 25.44 27.05 24.86 26.91 1,124,890 +1.09(+4.23%)
Jul 09, 2019 25.79 26.40 25.60 25.82 1,172,512 +0.16(+0.62%)
Jul 08, 2019 24.74 25.68 24.57 25.66 861,342 +0.81(+3.25%)
Jul 05, 2019 24.44 25.03 24.27 24.85 289,863 +0.39(+1.60%)
Jul 03, 2019 24.34 24.96 24.11 24.46 303,786 +0.16(+0.65%)
Jul 02, 2019 24.49 24.81 23.73 24.30 821,941 -0.13(-0.55%)
Jul 01, 2019 23.64 24.74 23.09 24.44 1,206,144 +1.09(+4.68%)
Jun 28, 2019 23.29 23.69 22.81 23.34 6,567,107 -0.29(-1.23%)
Jun 27, 2019 22.59 24.09 22.30 23.64 1,328,021 +1.42(+6.37%)
Jun 26, 2019 21.66 22.95 21.55 22.22 1,472,510 +0.45(+2.07%)
Jun 25, 2019 22.92 23.12 21.48 21.77 1,037,661 -1.29(-5.60%)
Jun 24, 2019 22.91 23.52 22.89 23.06 1,558,673 +0.14(+0.62%)
Jun 21, 2019 23.05 23.76 22.32 22.92 1,500,086 -0.20(-0.87%)
Jun 20, 2019 22.89 23.24 22.11 23.12 1,142,360 +0.31(+1.35%)
Jun 19, 2019 23.00 23.72 22.53 22.81 1,587,273 +0.01(+0.04%)
Jun 18, 2019 23.44 23.57 21.89 22.80 1,640,116 -0.47(-2.04%)
Jun 17, 2019 23.68 24.32 22.80 23.28 1,212,027 -0.30(-1.27%)
Jun 14, 2019 23.87 24.42 23.53 23.58 1,068,592 -0.44(-1.84%)
Jun 13, 2019 23.20 24.14 22.81 24.02 1,360,170 +1.39(+6.15%)
Jun 12, 2019 23.51 24.28 22.63 22.63 1,356,678 -0.93(-3.96%)
Jun 11, 2019 25.56 25.83 23.16 23.56 1,162,390 -1.78(-7.04%)
Jun 10, 2019 24.25 26.04 24.23 25.34 1,153,612 +1.67(+7.04%)
Jun 07, 2019 25.36 26.65 23.62 23.68 1,165,093 -1.73(-6.82%)
Jun 06, 2019 24.79 26.12 24.21 25.41 1,729,209 -0.73(-2.80%)
Jun 05, 2019 25.79 27.31 25.61 26.14 1,664,176 +0.52(+2.05%)
Jun 04, 2019 24.06 25.66 23.96 25.62 2,389,846 +1.42(+5.85%)
Jun 03, 2019 23.60 24.78 23.54 24.20 3,171,077 -0.21(-0.85%)
May 31, 2019 24.79 25.10 23.46 24.41 6,253,839 -1.54(-5.94%)
May 30, 2019 27.24 27.37 25.68 25.95 4,701,160 -1.52(-5.52%)
May 29, 2019 29.59 29.81 26.54 27.47 6,793,917 -2.76(-9.12%)
May 28, 2019 30.41 32.08 30.20 30.23 3,267,224 -0.10(-0.33%)
May 24, 2019 31.99 32.03 30.32 30.33 7,283,183 -1.83(-5.70%)
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.