UK markets close in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Oct 202119.9920.1119.8219.9619.961,605,700
22 Oct 202120.0720.2219.7519.7819.781,266,700
21 Oct 202119.7120.0419.6020.0120.011,669,200
20 Oct 202119.5819.7419.5519.7019.701,078,400
19 Oct 202119.4419.5419.3819.5119.51973,300
18 Oct 202119.5419.6319.3719.4019.401,280,800
15 Oct 202119.2719.6519.1019.6019.601,502,100
14 Oct 202118.6919.0418.6719.0319.031,546,000
13 Oct 202118.4218.5718.3618.5718.571,270,800
12 Oct 202118.5018.5118.3318.4118.411,615,100
11 Oct 202118.7118.7518.4718.5018.50999,400
08 Oct 202118.7518.7918.5618.7218.721,350,400
07 Oct 202118.9118.9718.6618.7118.711,370,200
06 Oct 202118.6418.8718.6418.7918.791,541,400
05 Oct 202118.7318.9218.7218.8018.801,260,500
04 Oct 202118.6918.8018.4318.7418.741,691,300
01 Oct 202118.8419.0018.7118.8018.801,389,400
30 Sept 202119.0919.1218.7418.7418.741,022,400
29 Sept 202119.2219.2918.9518.9718.97652,800
28 Sept 202119.0319.2519.0319.1019.101,110,900
27 Sept 202119.0819.3818.9319.1719.17815,000
24 Sept 202118.8519.2218.8419.0719.07832,000
23 Sept 202118.9019.2218.8218.9718.971,161,000
22 Sept 202118.5219.0118.5218.7818.781,276,900
21 Sept 202118.6718.6718.3318.4418.44735,500
20 Sept 202118.3218.6018.2018.5218.521,427,700
17 Sept 202118.8918.9118.6018.6818.682,409,600
16 Sept 202119.0619.1118.9218.9518.95649,000
15 Sept 202119.1419.1818.7519.0919.09961,500
14 Sept 202119.3719.4119.0619.1319.13609,200
13 Sept 202119.2419.3719.0219.2819.28823,300
10 Sept 202119.2219.4519.0919.1119.111,014,200
09 Sept 202119.8119.8519.0219.1319.131,660,600
08 Sept 202120.1820.1919.7719.8719.87539,400
07 Sept 202120.2620.3020.0920.2220.22914,100
03 Sept 202120.0620.3520.0220.2920.291,063,200
02 Sept 202120.0920.1619.9820.0620.06602,300
01 Sept 202119.9920.1119.7920.0120.01649,400
31 Aug 202120.0720.1219.9220.0020.00534,900
30 Aug 202120.0920.2120.0720.1120.11532,000
27 Aug 202119.5920.2019.5920.0820.08880,500
26 Aug 202119.7419.7619.5419.6019.60443,100
25 Aug 202119.7419.8519.6719.7619.76388,400
24 Aug 202119.8719.8919.7319.7719.77332,900
23 Aug 202119.7519.7719.4919.7119.71391,200
20 Aug 202119.4319.6819.4319.6319.63701,400
19 Aug 202119.3019.4419.2619.3819.38794,600
18 Aug 202119.7819.8619.4319.4419.44771,900
17 Aug 202119.8019.9019.6519.8019.80496,900
16 Aug 202119.8119.9219.7319.9219.92274,800
13 Aug 202119.8820.0319.7719.9419.94280,200
12 Aug 202120.1520.2019.8219.9719.97261,700
11 Aug 202120.1720.2219.8820.1220.12314,400
10 Aug 202120.1520.2620.0120.1020.10419,000
09 Aug 202120.2420.2920.0420.1320.13620,900
06 Aug 202120.2320.3920.1120.2620.26604,000
05 Aug 202120.2420.4620.1520.1620.16826,900
04 Aug 202120.0420.2619.9220.0820.08570,400
03 Aug 202119.9820.2119.7220.1220.121,056,800
02 Aug 202120.0420.4219.8719.9219.92729,300
30 Jul 202119.7420.0519.6420.0420.04808,900
29 Jul 202119.8020.4819.7419.7819.781,555,700
28 Jul 202119.0619.4618.9519.2919.29805,800
27 Jul 202118.9818.9918.7018.9418.94946,600
26 Jul 202119.2419.4419.0419.0719.07777,800
23 Jul 202119.2419.2619.0619.2419.24792,300
22 Jul 202119.5619.5619.1519.2519.25480,800
21 Jul 202119.5819.8119.5419.6219.62552,100
20 Jul 202119.2819.6719.1919.5119.51813,800
19 Jul 202119.0919.4418.9819.2019.20875,100
16 Jul 202119.9319.9419.3919.4219.42698,700
15 Jul 202119.8519.8519.5619.7619.76568,000
14 Jul 202120.1220.5219.8219.9119.91770,800
13 Jul 202119.5820.0819.5219.9919.99999,900
12 Jul 202119.6119.7519.4319.7019.70495,400
09 Jul 202119.4019.6919.3319.5419.54317,300
08 Jul 202119.1819.5119.0419.2719.27431,000
07 Jul 202119.6719.7919.3519.5219.52459,100
06 Jul 202119.6119.6719.3919.6519.65442,300
02 Jul 202119.7819.8319.6019.6419.64463,800
01 Jul 202119.7919.8819.5919.7419.74426,100
30 Jun 202119.9120.0619.6419.7419.74865,300
29 Jun 202119.8619.9919.7719.9519.95536,400
28 Jun 202119.7219.8619.6519.7819.78648,300
25 Jun 202119.5519.7719.4919.7219.721,489,200
24 Jun 202119.1819.5019.1219.4719.47877,500
23 Jun 202119.0819.2118.7519.0119.011,222,800
22 Jun 202118.9419.1318.8719.0919.09621,200
21 Jun 202119.1119.2018.9618.9918.99907,600
18 Jun 202119.1519.3018.8919.0019.001,170,900
17 Jun 202119.7419.8619.3619.4319.43762,900
16 Jun 202119.9520.0019.7319.8019.80860,600
15 Jun 202120.0020.0319.9119.9519.95414,200
14 Jun 202120.1220.1419.8820.0120.01642,300
11 Jun 202120.0420.2520.0420.1120.11341,700
10 Jun 202120.0520.0919.9619.9719.97521,500
09 Jun 202120.2220.2220.0020.0420.04405,800
08 Jun 202120.1920.3020.1320.2220.22417,300
07 Jun 202120.3120.3919.9420.1220.12849,700
04 Jun 202120.3220.4620.3020.3120.31501,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...