Preview: What to expect from chancellor Rishi Sunak

How a post-pandemic budget will balance cutting national debt with key spending allocations

Knowles Corporation (KN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.96+0.18 (+0.91%)

At close: 4:00PM EDT

20.20 +0.24 (+1.20%)
Pre-market: 08:12AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Oct 2021	19.99	20.11	19.82	19.96	19.96	1,605,700
22 Oct 2021	20.07	20.22	19.75	19.78	19.78	1,266,700
21 Oct 2021	19.71	20.04	19.60	20.01	20.01	1,669,200
20 Oct 2021	19.58	19.74	19.55	19.70	19.70	1,078,400
19 Oct 2021	19.44	19.54	19.38	19.51	19.51	973,300
18 Oct 2021	19.54	19.63	19.37	19.40	19.40	1,280,800
15 Oct 2021	19.27	19.65	19.10	19.60	19.60	1,502,100
14 Oct 2021	18.69	19.04	18.67	19.03	19.03	1,546,000
13 Oct 2021	18.42	18.57	18.36	18.57	18.57	1,270,800
12 Oct 2021	18.50	18.51	18.33	18.41	18.41	1,615,100
11 Oct 2021	18.71	18.75	18.47	18.50	18.50	999,400
08 Oct 2021	18.75	18.79	18.56	18.72	18.72	1,350,400
07 Oct 2021	18.91	18.97	18.66	18.71	18.71	1,370,200
06 Oct 2021	18.64	18.87	18.64	18.79	18.79	1,541,400
05 Oct 2021	18.73	18.92	18.72	18.80	18.80	1,260,500
04 Oct 2021	18.69	18.80	18.43	18.74	18.74	1,691,300
01 Oct 2021	18.84	19.00	18.71	18.80	18.80	1,389,400
30 Sept 2021	19.09	19.12	18.74	18.74	18.74	1,022,400
29 Sept 2021	19.22	19.29	18.95	18.97	18.97	652,800
28 Sept 2021	19.03	19.25	19.03	19.10	19.10	1,110,900
27 Sept 2021	19.08	19.38	18.93	19.17	19.17	815,000
24 Sept 2021	18.85	19.22	18.84	19.07	19.07	832,000
23 Sept 2021	18.90	19.22	18.82	18.97	18.97	1,161,000
22 Sept 2021	18.52	19.01	18.52	18.78	18.78	1,276,900
21 Sept 2021	18.67	18.67	18.33	18.44	18.44	735,500
20 Sept 2021	18.32	18.60	18.20	18.52	18.52	1,427,700
17 Sept 2021	18.89	18.91	18.60	18.68	18.68	2,409,600
16 Sept 2021	19.06	19.11	18.92	18.95	18.95	649,000
15 Sept 2021	19.14	19.18	18.75	19.09	19.09	961,500
14 Sept 2021	19.37	19.41	19.06	19.13	19.13	609,200
13 Sept 2021	19.24	19.37	19.02	19.28	19.28	823,300
10 Sept 2021	19.22	19.45	19.09	19.11	19.11	1,014,200
09 Sept 2021	19.81	19.85	19.02	19.13	19.13	1,660,600
08 Sept 2021	20.18	20.19	19.77	19.87	19.87	539,400
07 Sept 2021	20.26	20.30	20.09	20.22	20.22	914,100
03 Sept 2021	20.06	20.35	20.02	20.29	20.29	1,063,200
02 Sept 2021	20.09	20.16	19.98	20.06	20.06	602,300
01 Sept 2021	19.99	20.11	19.79	20.01	20.01	649,400
31 Aug 2021	20.07	20.12	19.92	20.00	20.00	534,900
30 Aug 2021	20.09	20.21	20.07	20.11	20.11	532,000
27 Aug 2021	19.59	20.20	19.59	20.08	20.08	880,500
26 Aug 2021	19.74	19.76	19.54	19.60	19.60	443,100
25 Aug 2021	19.74	19.85	19.67	19.76	19.76	388,400
24 Aug 2021	19.87	19.89	19.73	19.77	19.77	332,900
23 Aug 2021	19.75	19.77	19.49	19.71	19.71	391,200
20 Aug 2021	19.43	19.68	19.43	19.63	19.63	701,400
19 Aug 2021	19.30	19.44	19.26	19.38	19.38	794,600
18 Aug 2021	19.78	19.86	19.43	19.44	19.44	771,900
17 Aug 2021	19.80	19.90	19.65	19.80	19.80	496,900
16 Aug 2021	19.81	19.92	19.73	19.92	19.92	274,800
13 Aug 2021	19.88	20.03	19.77	19.94	19.94	280,200
12 Aug 2021	20.15	20.20	19.82	19.97	19.97	261,700
11 Aug 2021	20.17	20.22	19.88	20.12	20.12	314,400
10 Aug 2021	20.15	20.26	20.01	20.10	20.10	419,000
09 Aug 2021	20.24	20.29	20.04	20.13	20.13	620,900
06 Aug 2021	20.23	20.39	20.11	20.26	20.26	604,000
05 Aug 2021	20.24	20.46	20.15	20.16	20.16	826,900
04 Aug 2021	20.04	20.26	19.92	20.08	20.08	570,400
03 Aug 2021	19.98	20.21	19.72	20.12	20.12	1,056,800
02 Aug 2021	20.04	20.42	19.87	19.92	19.92	729,300
30 Jul 2021	19.74	20.05	19.64	20.04	20.04	808,900
29 Jul 2021	19.80	20.48	19.74	19.78	19.78	1,555,700
28 Jul 2021	19.06	19.46	18.95	19.29	19.29	805,800
27 Jul 2021	18.98	18.99	18.70	18.94	18.94	946,600
26 Jul 2021	19.24	19.44	19.04	19.07	19.07	777,800
23 Jul 2021	19.24	19.26	19.06	19.24	19.24	792,300
22 Jul 2021	19.56	19.56	19.15	19.25	19.25	480,800
21 Jul 2021	19.58	19.81	19.54	19.62	19.62	552,100
20 Jul 2021	19.28	19.67	19.19	19.51	19.51	813,800
19 Jul 2021	19.09	19.44	18.98	19.20	19.20	875,100
16 Jul 2021	19.93	19.94	19.39	19.42	19.42	698,700
15 Jul 2021	19.85	19.85	19.56	19.76	19.76	568,000
14 Jul 2021	20.12	20.52	19.82	19.91	19.91	770,800
13 Jul 2021	19.58	20.08	19.52	19.99	19.99	999,900
12 Jul 2021	19.61	19.75	19.43	19.70	19.70	495,400
09 Jul 2021	19.40	19.69	19.33	19.54	19.54	317,300
08 Jul 2021	19.18	19.51	19.04	19.27	19.27	431,000
07 Jul 2021	19.67	19.79	19.35	19.52	19.52	459,100
06 Jul 2021	19.61	19.67	19.39	19.65	19.65	442,300
02 Jul 2021	19.78	19.83	19.60	19.64	19.64	463,800
01 Jul 2021	19.79	19.88	19.59	19.74	19.74	426,100
30 Jun 2021	19.91	20.06	19.64	19.74	19.74	865,300
29 Jun 2021	19.86	19.99	19.77	19.95	19.95	536,400
28 Jun 2021	19.72	19.86	19.65	19.78	19.78	648,300
25 Jun 2021	19.55	19.77	19.49	19.72	19.72	1,489,200
24 Jun 2021	19.18	19.50	19.12	19.47	19.47	877,500
23 Jun 2021	19.08	19.21	18.75	19.01	19.01	1,222,800
22 Jun 2021	18.94	19.13	18.87	19.09	19.09	621,200
21 Jun 2021	19.11	19.20	18.96	18.99	18.99	907,600
18 Jun 2021	19.15	19.30	18.89	19.00	19.00	1,170,900
17 Jun 2021	19.74	19.86	19.36	19.43	19.43	762,900
16 Jun 2021	19.95	20.00	19.73	19.80	19.80	860,600
15 Jun 2021	20.00	20.03	19.91	19.95	19.95	414,200
14 Jun 2021	20.12	20.14	19.88	20.01	20.01	642,300
11 Jun 2021	20.04	20.25	20.04	20.11	20.11	341,700
10 Jun 2021	20.05	20.09	19.96	19.97	19.97	521,500
09 Jun 2021	20.22	20.22	20.00	20.04	20.04	405,800
08 Jun 2021	20.19	20.30	20.13	20.22	20.22	417,300
07 Jun 2021	20.31	20.39	19.94	20.12	20.12	849,700
04 Jun 2021	20.32	20.46	20.30	20.31	20.31	501,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,273.36+50.54(+0.70%)

FTSE 25023,068.06+126.28(+0.55%)

AIM1,229.96+0.95(+0.08%)

GBP/EUR1.1885+0.0032(+0.27%)

GBP/USD1.3805+0.0036(+0.26%)

BTC-GBP45,317.23-481.89(-1.05%)

Preview: What to expect from chancellor Rishi Sunak

Knowles Corporation (KN)

FTSE 100
7,273.36
+50.54(+0.70%)

FTSE 250
23,068.06
+126.28(+0.55%)

AIM
1,229.96
+0.95(+0.08%)

GBP/EUR
1.1885
+0.0032(+0.27%)

GBP/USD
1.3805
+0.0036(+0.26%)

BTC-GBP
45,317.23
-481.89(-1.05%)