Skip to main content

Kontoor Brands Inc (NY: KTB )

59.50 +0.14 (+0.24%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.64 59.38 58.51 59.36 522,438 +1.33(+2.29%)
Mar 26, 2024 58.68 58.86 57.97 58.03 544,973 -0.23(-0.39%)
Mar 25, 2024 57.34 58.66 57.34 58.26 438,742 +0.92(+1.60%)
Mar 22, 2024 59.14 59.18 57.28 57.34 525,118 -2.05(-3.45%)
Mar 21, 2024 59.08 59.56 58.31 59.39 537,461 +0.78(+1.33%)
Mar 20, 2024 58.50 58.76 57.94 58.61 463,147 +0.28(+0.48%)
Mar 19, 2024 57.48 58.66 57.41 58.33 465,997 +0.73(+1.27%)
Mar 18, 2024 58.59 59.10 57.53 57.60 589,246 -1.41(-2.39%)
Mar 15, 2024 58.98 59.78 58.57 59.01 5,764,540 -0.39(-0.66%)
Mar 14, 2024 60.57 60.98 59.14 59.40 646,666 -1.36(-2.24%)
Mar 13, 2024 60.08 61.11 60.08 60.76 656,183 +0.41(+0.68%)
Mar 12, 2024 60.45 60.87 60.21 60.35 561,566 -0.23(-0.38%)
Mar 11, 2024 61.18 61.71 60.33 60.58 568,304 -0.80(-1.30%)
Mar 08, 2024 61.50 62.08 60.93 61.38 540,575 +0.03(+0.05%)
Mar 07, 2024 60.97 61.74 60.28 61.35 604,305 +0.89(+1.47%)
Mar 06, 2024 60.50 61.05 59.48 60.46 552,039 +0.29(+0.48%)
Mar 05, 2024 57.41 60.78 57.41 60.17 850,978 +2.17(+3.74%)
Mar 04, 2024 58.45 58.85 56.99 58.00 708,782 -0.60(-1.02%)
Mar 01, 2024 59.09 59.56 58.02 58.60 804,092 -0.03(-0.05%)
Feb 29, 2024 56.69 58.81 56.25 58.63 1,146,997 +1.33(+2.32%)
Feb 28, 2024 55.00 58.15 53.64 57.30 1,801,955 -5.63(-8.95%)
Feb 27, 2024 62.95 63.41 62.62 62.93 703,473 +0.60(+0.95%)
Feb 26, 2024 62.71 63.04 62.12 62.33 477,956 -0.60(-0.95%)
Feb 23, 2024 63.48 63.96 62.68 62.93 656,554 -0.10(-0.16%)
Feb 22, 2024 62.34 63.48 62.20 63.03 470,712 +1.02(+1.65%)
Feb 21, 2024 61.94 62.53 61.76 62.01 346,432 -0.19(-0.30%)
Feb 20, 2024 62.02 62.43 61.86 62.20 268,145 -0.32(-0.51%)
Feb 16, 2024 61.78 63.20 61.09 62.51 428,078 +0.22(+0.35%)
Feb 15, 2024 61.70 62.37 61.07 62.29 378,240 +0.92(+1.50%)
Feb 14, 2024 61.63 61.83 60.35 61.37 469,399 +0.60(+0.98%)
Feb 13, 2024 60.20 61.12 59.40 60.78 436,281 -1.50(-2.40%)
Feb 12, 2024 61.73 63.48 61.73 62.27 536,468 +0.65(+1.06%)
Feb 09, 2024 61.00 61.92 60.64 61.62 392,054 +0.31(+0.50%)
Feb 08, 2024 59.29 62.03 59.29 61.31 558,898 +2.46(+4.18%)
Feb 07, 2024 59.14 59.34 58.39 58.85 327,622 -0.47(-0.79%)
Feb 06, 2024 58.10 59.43 58.10 59.32 375,905 +1.50(+2.59%)
Feb 05, 2024 57.02 58.17 56.60 57.82 383,712 -0.04(-0.07%)
Feb 02, 2024 58.50 58.50 57.22 57.86 629,786 -1.62(-2.72%)
Feb 01, 2024 58.42 59.76 57.77 59.48 402,552 +1.34(+2.30%)
Jan 31, 2024 59.65 60.33 58.12 58.14 374,912 -1.68(-2.80%)
Jan 30, 2024 60.48 61.02 59.75 59.82 410,003 -1.16(-1.90%)
Jan 29, 2024 60.00 61.15 59.58 60.98 420,064 +0.96(+1.60%)
Jan 26, 2024 58.93 60.31 58.78 60.01 307,614 +0.33(+0.55%)
Jan 25, 2024 59.07 59.98 59.07 59.69 365,315 +1.22(+2.09%)
Jan 24, 2024 59.77 59.79 58.32 58.47 352,020 -0.74(-1.26%)
Jan 23, 2024 59.95 60.45 58.85 59.21 299,306 +0.12(+0.20%)
Jan 22, 2024 58.37 59.22 58.26 59.09 418,846 +0.97(+1.67%)
Jan 19, 2024 57.79 58.22 56.94 58.12 247,584 +0.60(+1.03%)
Jan 18, 2024 57.16 57.54 56.28 57.52 245,840 +0.63(+1.12%)
Jan 17, 2024 56.22 57.01 55.93 56.89 265,564 +0.36(+0.63%)
Jan 16, 2024 56.29 56.55 55.68 56.53 300,505 -0.53(-0.92%)
Jan 12, 2024 58.22 58.22 56.38 57.06 227,286 -0.59(-1.02%)
Jan 11, 2024 58.51 58.76 57.11 57.64 380,848 -1.14(-1.94%)
Jan 10, 2024 58.54 58.86 58.11 58.78 207,489 +0.18(+0.30%)
Jan 09, 2024 57.77 58.70 57.77 58.61 335,120 +0.14(+0.24%)
Jan 08, 2024 57.07 58.97 57.07 58.47 432,171 +1.74(+3.06%)
Jan 05, 2024 57.19 57.90 56.55 56.73 455,925 -0.34(-0.59%)
Jan 04, 2024 58.53 58.94 56.68 57.07 536,590 -0.53(-0.91%)
Jan 03, 2024 60.55 60.61 57.58 57.59 561,740 -3.59(-5.87%)
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.