UK markets closed

Knowles Corporation (KN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.56+0.25 (+1.37%)
At close: 04:00PM EDT
18.56 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.6518.7218.2718.5618.56501,100
25 Jul 202418.3818.6718.2418.3118.31431,400
24 Jul 202418.5618.8818.3418.3818.38326,900
23 Jul 202418.5618.8718.5218.6418.64543,900
22 Jul 202418.4718.7818.2918.7018.70301,300
19 Jul 202418.6618.6718.2318.3018.30390,700
18 Jul 202419.3019.4718.4918.6418.64514,800
17 Jul 202419.3319.7319.3019.3919.39525,900
16 Jul 202418.9719.4618.9319.4419.44387,100
15 Jul 202418.8719.0418.7018.7618.76391,200
12 Jul 202418.7318.9818.5518.7118.71524,800
11 Jul 202418.1118.5318.0418.5218.52521,700
10 Jul 202417.6817.7617.6317.7417.74270,700
09 Jul 202417.3617.6517.3617.5117.51421,600
08 Jul 202417.0617.4117.0617.4017.40550,900
05 Jul 202417.0017.0016.7916.8716.87357,400
03 Jul 202417.2217.2216.9817.0017.00206,100
02 Jul 202417.1217.2017.0817.0917.09343,400
01 Jul 202417.2817.2816.9617.0817.08710,500
28 Jun 202416.9917.3316.9217.2617.262,290,800
27 Jun 202417.0617.0816.7916.7916.79385,500
26 Jun 202416.9917.1916.9216.9716.97551,900
25 Jun 202417.1417.1817.0017.1117.11438,900
24 Jun 202417.1017.3117.1017.1217.12606,900
21 Jun 202416.9617.2216.9217.0617.061,860,700
20 Jun 202417.3117.4217.0117.0317.03481,900
18 Jun 202417.8617.9117.3517.4217.42551,900
17 Jun 202417.4917.8717.4317.7817.78620,000
14 Jun 202417.5617.6617.4117.4917.49539,900
13 Jun 202417.9317.9917.7217.8617.86544,800
12 Jun 202417.8918.3617.8017.9817.98978,500
11 Jun 202417.4917.5117.3517.3517.35675,800
10 Jun 202417.2917.6117.2517.5317.53573,500
07 Jun 202417.6017.7517.4717.5017.50490,100
06 Jun 202417.6117.7917.6117.6917.69642,700
05 Jun 202417.3017.7317.2617.5517.55627,600
04 Jun 202417.5217.5517.2017.2317.23326,700
03 Jun 202417.7017.7317.4817.5517.55445,100
31 May 202417.6617.8417.4017.5217.52684,000
30 May 202417.4017.7717.3817.5517.55588,000
29 May 202417.0317.3116.9617.2417.24575,100
28 May 202417.5517.5517.2317.2817.28447,700
24 May 202417.5917.6517.4217.4417.44410,200
23 May 202417.7117.7117.3417.4617.46623,500
22 May 202417.4117.8617.3917.6017.60869,300
21 May 202417.3817.4717.3217.3817.38357,200
20 May 202417.3817.6817.3817.4817.48474,700
17 May 202417.6617.8117.3917.4217.42684,100
16 May 202417.4117.6217.4117.5917.59430,100
15 May 202417.6517.7017.3917.4217.42567,000
14 May 202417.8017.8517.4517.4717.47662,200
13 May 202417.3517.6117.3517.5117.51563,100
10 May 202417.4317.4817.2317.2517.25741,400
09 May 202417.0617.4616.9817.4317.43473,700
08 May 202416.9417.1516.9317.0817.08450,200
07 May 202416.7017.2216.7017.0617.06661,500
06 May 202416.6817.0016.6816.7116.71459,400
03 May 202416.5416.6516.3216.5716.57573,400
02 May 202416.4416.7315.4316.2116.21790,400
01 May 202415.8016.1415.7615.8015.80573,500
30 Apr 202416.1116.2615.8315.8315.83625,900
29 Apr 202416.0216.3115.9916.2116.21593,400
26 Apr 202415.9116.1415.9116.0316.03341,600
25 Apr 202416.0116.0215.7115.8915.89488,800
24 Apr 202416.0016.1715.9016.1416.14491,900
23 Apr 202415.6616.0215.6415.9815.98509,500
22 Apr 202415.3415.6215.3415.6015.60535,200
19 Apr 202415.1915.4515.1315.2615.26557,800
18 Apr 202415.4815.5815.2515.2715.27547,700
17 Apr 202415.6315.6915.4115.5115.51564,600
16 Apr 202415.4515.6815.3415.5515.55404,700
15 Apr 202415.8615.8815.4115.5715.57456,700
12 Apr 202415.9416.0715.7115.8115.81435,400
11 Apr 202415.7916.1515.7016.1516.15455,400
10 Apr 202415.8215.8815.5615.7315.73539,700
09 Apr 202416.1416.3416.1316.2716.27271,500
08 Apr 202416.0516.2315.9516.0416.04332,200
05 Apr 202415.9016.0315.7515.9215.92676,300
04 Apr 202416.2816.3515.9415.9615.96544,600
03 Apr 202415.9816.1915.8416.1016.10478,200
02 Apr 202416.0016.3115.7716.1016.101,025,600
01 Apr 202416.1716.3616.0116.1416.14441,100
28 Mar 202415.7116.1415.7116.1016.10831,200
27 Mar 202415.3515.7815.3515.7015.70522,600
26 Mar 202415.4615.4615.2015.2015.20704,500
25 Mar 202415.4115.4715.2615.3415.34370,000
22 Mar 202415.5315.6215.3115.3715.37245,800
21 Mar 202415.5915.7115.5215.5715.57457,800
20 Mar 202415.1415.5615.0815.4315.43351,900
19 Mar 202415.0015.3115.0015.1915.19309,900
18 Mar 202415.2815.4615.0715.0915.09546,000
15 Mar 202415.2015.3015.0915.2315.231,465,500
14 Mar 202415.5915.6215.2115.3415.34495,500
13 Mar 202415.8916.0815.6115.6315.63527,600
12 Mar 202416.4216.4715.8716.0016.00491,100
11 Mar 202416.4716.5816.3616.5016.50267,100
08 Mar 202416.7416.8416.4516.5116.51321,600
07 Mar 202416.5616.6116.4016.5316.53491,400
06 Mar 202416.3716.5816.3016.3916.39401,600
05 Mar 202416.3416.4516.0916.1716.17423,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...