UK markets open in 3 hours 59 minutes

Knowles Corporation (KN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.66+0.19 (+1.15%)
At close: 04:00PM EDT
16.66 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202316.6016.7216.5116.6616.66416,300
28 Mar 202316.2916.4716.1716.4716.47332,400
27 Mar 202316.4516.4516.2116.3616.36406,800
24 Mar 202316.0216.3615.9116.3116.31411,800
23 Mar 202316.1916.4315.9016.0916.09489,800
22 Mar 202316.3516.5216.0416.0516.05470,000
21 Mar 202316.4716.5216.1516.3216.32477,800
20 Mar 202316.0916.3615.9816.3016.30641,100
17 Mar 202316.0516.3115.8615.9915.991,628,100
16 Mar 202315.9516.4215.7916.0716.071,247,900
15 Mar 202315.9416.2315.8716.1916.19673,100
14 Mar 202316.5416.5416.2216.4016.40620,000
13 Mar 202316.0616.4516.0016.2116.21685,900
10 Mar 202316.6216.6216.0716.2716.27587,700
09 Mar 202316.7116.9716.6816.7016.70437,100
08 Mar 202316.5216.7616.3816.6816.68372,900
07 Mar 202316.5716.6916.3116.4416.44513,000
06 Mar 202317.2917.2916.5516.6416.64581,800
03 Mar 202317.1917.2716.9517.2417.24347,600
02 Mar 202316.8317.1016.6117.0817.08482,100
01 Mar 202317.0617.3116.9817.0017.00695,800
28 Feb 202316.6617.2116.6016.9816.98964,100
27 Feb 202316.8016.8816.6616.7216.72469,600
24 Feb 202316.6816.8916.5316.5816.58558,600
23 Feb 202317.1117.1716.8016.9916.99519,800
22 Feb 202316.9817.1016.8016.8716.87736,100
21 Feb 202317.2817.4616.9516.9716.97740,600
17 Feb 202317.7217.7317.3817.5317.531,249,100
16 Feb 202317.9117.9717.6017.7417.74727,900
15 Feb 202317.5618.1817.3918.1318.13988,700
14 Feb 202317.6218.0017.4417.6517.651,122,100
13 Feb 202316.1117.9216.1117.8517.852,096,900
10 Feb 202317.6417.7415.5316.0916.092,407,400
09 Feb 202318.9719.1318.6718.8618.861,367,800
08 Feb 202318.9619.0118.6618.8218.82437,500
07 Feb 202319.0019.1518.7219.0819.081,135,500
06 Feb 202319.3819.4418.9619.0919.091,003,200
03 Feb 202319.8120.0419.5719.6319.63990,900
02 Feb 202319.7520.2519.6620.0420.04658,900
01 Feb 202319.2519.8419.2419.6919.69610,000
31 Jan 202318.9019.2518.8119.2319.231,128,500
30 Jan 202318.9619.0818.8518.9218.92475,100
27 Jan 202319.0919.1918.9719.0919.09465,900
26 Jan 202318.9319.1818.7719.1719.17595,100
25 Jan 202318.5918.8318.4118.8218.82665,200
24 Jan 202318.7418.9918.7018.7618.76603,100
23 Jan 202318.3218.9518.2818.9418.94789,000
20 Jan 202318.0518.3517.9318.3418.34605,700
19 Jan 202317.8618.2017.7917.9717.97913,400
18 Jan 202317.6418.0617.6317.9617.961,027,300
17 Jan 202317.4317.6717.4117.5417.54552,600
13 Jan 202317.3417.6117.2717.5017.50579,100
12 Jan 202317.3817.6317.2717.5217.52861,800
11 Jan 202317.8117.8117.3917.4017.40530,500
10 Jan 202317.6917.9117.6117.7717.77592,800
09 Jan 202317.9918.2517.7917.7917.79552,500
06 Jan 202317.4517.7717.3517.7317.73374,400
05 Jan 202316.8017.4216.6917.2917.29740,300
04 Jan 202316.9317.1616.8316.9016.90736,700
03 Jan 202316.6316.8916.5616.7616.76625,900
30 Dec 202216.4816.5216.3416.4216.42515,500
29 Dec 202216.1816.6016.1816.5916.59435,200
28 Dec 202216.4216.4315.9616.0716.07630,200
27 Dec 202216.2316.4916.1516.3716.37401,400
23 Dec 202216.1916.2716.0916.2516.25378,900
22 Dec 202216.1016.2615.9816.2516.25926,800
21 Dec 202216.0416.2816.0116.2616.26546,700
20 Dec 202215.8516.1915.8415.9815.98835,700
19 Dec 202216.1116.1415.8515.8815.881,148,900
16 Dec 202215.9116.1115.9016.0816.083,651,900
15 Dec 202216.5016.5015.7716.0216.02802,800
14 Dec 202216.7316.9216.6216.7116.711,130,500
13 Dec 202217.0117.2316.5816.7116.71928,500
12 Dec 202216.4416.6116.2916.4716.47654,200
09 Dec 202216.5016.6816.4016.4716.47685,100
08 Dec 202216.6816.8516.3116.5816.58821,600
07 Dec 202216.3616.6116.2716.5716.571,043,300
06 Dec 202216.4016.5016.2316.3916.391,694,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...