UK markets close in 8 hours 12 minutes

Knowles Corporation (KN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.47+0.17 (+1.04%)
At close: 04:00PM EST
16.47 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202216.2616.4816.1616.4716.472,992,900
02 Dec 202215.8716.3415.8316.3016.30842,200
01 Dec 202215.7116.0815.6016.0516.05879,600
30 Nov 202214.8315.6114.7015.6015.60774,800
29 Nov 202214.6214.8814.5614.8514.85578,700
28 Nov 202215.0415.0414.6314.6514.65568,100
25 Nov 202215.0415.1415.0215.0915.09152,200
23 Nov 202214.7515.1214.7515.0515.05302,400
22 Nov 202214.7514.8114.6114.7914.79393,300
21 Nov 202214.6914.7614.5814.7414.74388,500
18 Nov 202215.1315.1314.7514.7814.78395,000
17 Nov 202214.6814.9614.6814.9414.94388,100
16 Nov 202215.1815.1814.9314.9414.94604,700
15 Nov 202215.1915.4715.0715.2915.29794,900
14 Nov 202215.0015.1114.8614.8614.86497,400
11 Nov 202215.0515.1514.8915.0815.08842,600
10 Nov 202214.4814.9614.4814.9514.95948,300
09 Nov 202214.0014.0713.8713.9913.99776,100
08 Nov 202214.2014.3213.9314.0914.091,122,900
07 Nov 202214.2714.3314.0514.1314.13798,000
04 Nov 202213.9314.3013.8714.1714.17857,200
03 Nov 202213.6313.8313.4813.7013.701,233,300
02 Nov 202214.1214.1213.6213.8613.861,715,200
01 Nov 202213.8814.1513.7614.1014.102,002,700
31 Oct 202213.3913.8013.2713.7513.751,818,700
28 Oct 202213.7914.2613.4313.5313.532,193,300
27 Oct 202212.9313.1512.7512.8112.811,164,700
26 Oct 202212.8713.0012.6812.8512.851,024,900
25 Oct 202212.5412.7912.5012.7812.781,060,000
24 Oct 202212.5412.6012.2212.4912.491,406,600
21 Oct 202212.3112.6212.2112.5712.57631,400
20 Oct 202212.2512.5212.1112.2212.22809,600
19 Oct 202212.3012.4912.1112.2412.24766,200
18 Oct 202212.7712.8812.3712.3912.39913,200
17 Oct 202212.1712.5812.1612.4712.471,541,200
14 Oct 202212.2912.2911.8911.9611.96862,000
13 Oct 202211.7012.3111.5712.1112.111,722,800
12 Oct 202212.0912.0911.8411.9011.90748,600
11 Oct 202212.2212.3511.9212.0612.06884,600
10 Oct 202212.6212.6912.2012.2912.29855,500
07 Oct 202212.8412.9012.4612.5812.581,158,900
06 Oct 202212.8013.1312.7912.9812.98969,900
05 Oct 202212.6712.8912.5912.8612.86822,700
04 Oct 202212.5412.9112.5412.8312.831,126,000
03 Oct 202212.3212.4911.9912.3912.391,107,300
30 Sept 202212.3012.5412.1512.1712.17953,600
29 Sept 202212.2212.3612.0512.3412.34662,400
28 Sept 202212.1612.5912.0912.4912.49921,200
27 Sept 202212.4812.5412.1412.3212.32787,200
26 Sept 202212.6012.8312.3112.3312.331,060,300
23 Sept 202212.5012.6312.4212.6212.62847,900
22 Sept 202212.7012.7312.5212.6512.65985,200
21 Sept 202213.0013.1212.7512.7512.75892,800
20 Sept 202212.9913.0112.8012.9212.92919,800
19 Sept 202213.1713.3913.0913.1513.15884,100
16 Sept 202213.3013.3312.9813.3013.302,245,100
15 Sept 202213.6613.8313.3413.3813.38638,300
14 Sept 202213.8613.8613.6313.7813.78521,200
13 Sept 202214.2414.2413.7713.8013.80578,900
12 Sept 202214.2914.6014.1914.5314.53916,300
09 Sept 202213.8514.1613.7614.1314.13835,300
08 Sept 202213.7413.7713.4213.7013.70681,100
07 Sept 202213.7413.8613.5213.8013.80893,000
06 Sept 202214.3314.3313.6113.7213.721,272,000
02 Sept 202214.6614.7414.1814.2814.28907,000
01 Sept 202215.0015.0214.2414.4414.441,200,900
31 Aug 202215.3315.4815.1415.1515.15925,100
30 Aug 202215.8215.8215.3015.3715.371,235,700
29 Aug 202215.8915.9615.7415.7515.751,075,300
26 Aug 202216.7416.7415.9215.9315.93947,900
25 Aug 202216.2716.8416.2716.7216.721,014,200
24 Aug 202216.1016.3616.1016.2716.271,316,900
23 Aug 202216.3216.4516.1416.1416.141,059,900
22 Aug 202216.3016.4116.2016.3516.351,242,600
19 Aug 202216.8816.9116.4816.4816.48677,300
18 Aug 202216.6016.9916.4716.9516.951,236,800
17 Aug 202216.8316.8416.4316.5716.571,406,200
16 Aug 202216.7617.0016.6816.9116.911,060,400
15 Aug 202216.5916.9016.5916.8316.83527,200
12 Aug 202216.4616.8816.3616.6716.671,038,200
11 Aug 202216.6916.8716.3216.4316.431,181,700
10 Aug 202216.1116.7116.0516.6616.661,229,400
09 Aug 202216.5416.5515.7215.8415.841,546,300
08 Aug 202216.5616.6716.4016.6416.64949,100
05 Aug 202216.4916.9216.3616.5916.591,359,900
04 Aug 202216.4817.0216.4816.7016.701,365,800
03 Aug 202216.0016.6215.4116.6116.615,084,900
02 Aug 202219.4819.4918.9119.0719.07947,600
01 Aug 202219.5619.8619.5219.5919.59626,000
29 Jul 202219.6019.7819.5419.7519.75640,200
28 Jul 202219.5519.7019.3719.6019.60411,300
27 Jul 202219.0219.6118.9619.5019.50419,800
26 Jul 202218.4819.0018.4318.9018.90796,100
25 Jul 202218.8218.9118.6118.6818.68693,800
22 Jul 202219.1219.2218.7118.8818.88557,900
21 Jul 202218.8719.1818.8219.1719.17442,300
20 Jul 202218.7019.0118.6118.9818.98496,600
19 Jul 202217.9718.7617.9718.6718.67562,200
18 Jul 202218.0018.1517.8017.8217.82399,800
15 Jul 202217.8917.9817.7017.9317.93431,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...