Kontoor Brands Inc [Ktb/I] (NY: KTB )

44.53 +0.59 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 44.48 45.01 44.02 44.53 243,147 +0.59(+1.34%)
Feb 23, 2021 43.89 44.82 42.66 43.94 256,673 -0.16(-0.36%)
Feb 22, 2021 43.23 45.10 43.15 44.10 528,858 +0.69(+1.59%)
Feb 19, 2021 41.97 43.55 41.81 43.41 320,000 +1.60(+3.83%)
Feb 18, 2021 42.48 42.56 41.74 41.81 490,947 -1.04(-2.43%)
Feb 17, 2021 42.50 43.14 41.79 42.85 202,073 +0.09(+0.21%)
Feb 16, 2021 42.65 43.32 42.23 42.76 220,702 +0.21(+0.49%)
Feb 12, 2021 42.40 43.33 42.05 42.55 198,700 -0.33(-0.77%)
Feb 11, 2021 43.09 43.87 41.92 42.88 314,019 -0.07(-0.16%)
Feb 10, 2021 43.12 44.00 42.12 42.95 384,363 +0.15(+0.35%)
Feb 09, 2021 42.76 43.45 42.27 42.80 406,097 +0.12(+0.28%)
Feb 08, 2021 41.94 43.13 41.54 42.68 419,667 +1.64(+4.00%)
Feb 05, 2021 39.78 41.09 39.46 41.04 326,400 +1.76(+4.48%)
Feb 04, 2021 38.00 39.50 37.80 39.28 315,529 +1.40(+3.70%)
Feb 03, 2021 37.10 37.94 36.45 37.88 472,497 +0.70(+1.88%)
Feb 02, 2021 37.20 37.42 35.97 37.18 319,683 +0.61(+1.67%)
Feb 01, 2021 36.48 36.70 35.48 36.57 393,483 +0.45(+1.25%)
Jan 29, 2021 38.07 38.07 35.95 36.12 471,900 -2.16(-5.64%)
Jan 28, 2021 39.09 39.17 37.58 38.28 419,269 -0.49(-1.26%)
Jan 27, 2021 39.48 39.78 37.75 38.77 647,890 -1.70(-4.20%)
Jan 26, 2021 40.90 40.90 39.64 40.47 436,115 +0.20(+0.50%)
Jan 25, 2021 41.30 41.79 39.50 40.27 545,107 -1.57(-3.75%)
Jan 22, 2021 41.44 42.27 40.67 41.84 351,500 +0.04(+0.10%)
Jan 21, 2021 41.86 43.65 41.66 41.80 431,207 -0.26(-0.62%)
Jan 20, 2021 41.99 42.44 41.27 42.06 418,947 -0.01(-0.02%)
Jan 19, 2021 43.51 43.82 42.04 42.07 444,827 -1.39(-3.20%)
Jan 15, 2021 44.07 44.56 42.96 43.46 237,600 -1.19(-2.67%)
Jan 14, 2021 44.95 46.56 44.50 44.65 403,612 +0.20(+0.45%)
Jan 13, 2021 45.41 46.89 44.27 44.45 585,017 -0.98(-2.16%)
Jan 12, 2021 44.51 45.45 44.18 45.43 581,579 +0.97(+2.18%)
Jan 11, 2021 42.52 44.54 42.52 44.46 828,890 +1.62(+3.78%)
Jan 08, 2021 43.17 43.52 42.31 42.84 404,800 -0.16(-0.37%)
Jan 07, 2021 42.98 43.96 42.47 43.00 518,674 +0.37(+0.87%)
Jan 06, 2021 40.74 42.87 40.72 42.63 786,104 +2.49(+6.20%)
Jan 05, 2021 38.83 40.34 38.61 40.14 299,061 +0.99(+2.53%)
Jan 04, 2021 40.79 40.97 39.01 39.15 352,232 -1.41(-3.48%)
Dec 31, 2020 40.56 40.56 40.56 320,208 -0.55(-1.34%)
Dec 30, 2020 41.88 42.72 40.60 41.11 320,208 +0.08(+0.19%)
Dec 29, 2020 41.19 41.40 39.92 41.03 1,819,699 -0.16(-0.39%)
Dec 28, 2020 41.79 41.99 41.04 41.19 1,471,514 -0.34(-0.82%)
Dec 24, 2020 42.54 42.54 41.29 41.53 80,200 -0.51(-1.21%)
Dec 23, 2020 41.59 42.18 41.27 42.04 200,597 +0.78(+1.89%)
Dec 22, 2020 40.92 41.63 39.71 41.26 304,364 +0.37(+0.90%)
Dec 21, 2020 41.23 41.73 40.21 40.89 375,074 -0.86(-2.06%)
Dec 18, 2020 42.30 42.56 41.67 41.75 1,745,400 -0.26(-0.62%)
Dec 17, 2020 42.75 42.95 41.02 42.01 405,235 -0.42(-0.99%)
Dec 16, 2020 43.25 43.25 41.75 42.43 395,243 -0.56(-1.30%)
Dec 15, 2020 42.37 43.53 41.60 42.99 315,078 +1.02(+2.43%)
Dec 14, 2020 44.63 45.30 41.91 41.97 493,257 -1.78(-4.07%)
Dec 11, 2020 45.10 45.65 42.84 43.75 521,400 -1.86(-4.08%)
Dec 10, 2020 43.91 45.76 42.74 45.61 702,512 -0.48(-1.04%)
Dec 09, 2020 45.70 47.14 45.46 46.09 532,932 +0.04(+0.09%)
Dec 08, 2020 44.31 46.25 44.30 46.05 404,800 +1.14(+2.54%)
Dec 07, 2020 44.76 45.20 43.93 44.91 296,089 +0.05(+0.11%)
Dec 04, 2020 43.74 45.00 43.14 44.86 294,000 +1.41(+3.25%)
Dec 03, 2020 42.99 44.52 42.32 43.45 304,368 +0.92(+2.16%)
Dec 02, 2020 41.89 42.72 40.55 42.53 319,361 +0.25(+0.59%)
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.