UK markets close in 4 hours

Knowles Corporation (KN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.95+0.38 (+2.29%)
At close: 04:00PM EDT
16.44 -0.51 (-3.01%)
Pre-market: 05:36AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 202217.4317.6617.2617.6317.63375,500
13 Jul 202217.3217.7017.3117.5917.59471,000
12 Jul 202217.5417.7217.4517.5417.54342,500
11 Jul 202217.6817.7417.4517.4917.49379,100
08 Jul 202217.6017.8017.5117.8017.80376,300
07 Jul 202217.2917.6617.2917.6117.61463,500
06 Jul 202217.1017.2516.9317.1117.11489,900
05 Jul 202216.8517.0616.5917.0617.06620,200
01 Jul 202217.2217.3416.8217.1017.10516,700
30 Jun 202217.2217.5117.0517.3317.33580,600
29 Jun 202217.4717.5417.1517.4617.46794,400
28 Jun 202217.7917.8817.4717.4917.49599,400
27 Jun 202217.4917.8217.3917.6517.65788,600
24 Jun 202217.0817.5017.0817.3217.321,229,100
23 Jun 202217.2117.2516.9316.9816.98493,900
22 Jun 202217.1317.3517.1317.2017.20466,900
21 Jun 202217.2917.6117.2217.3017.30799,900
17 Jun 202217.1817.2916.8017.2117.211,183,200
16 Jun 202217.7417.8416.9417.0717.07955,900
15 Jun 202218.0618.3117.8618.2218.22926,500
14 Jun 202218.1418.2617.8217.9717.97893,100
13 Jun 202218.2418.3117.8818.0518.051,032,600
10 Jun 202218.7018.8218.3618.5318.53503,000
09 Jun 202219.1719.2718.9218.9318.93324,900
08 Jun 202219.7219.7219.2219.2419.24401,200
07 Jun 202219.6019.7719.4119.7719.77377,700
06 Jun 202219.6719.8119.6119.6919.69633,200
03 Jun 202219.7019.7419.4519.5119.51546,700
02 Jun 202219.4519.8919.3919.8719.87443,800
01 Jun 202219.3619.5219.1319.4019.40580,100
31 May 202219.2619.3519.0319.2219.22678,500
27 May 202219.2519.3119.1419.2819.28421,700
26 May 202218.7319.0918.7319.0119.01629,000
25 May 202218.5318.9318.4918.7318.73937,200
24 May 202218.7918.8918.4318.6818.68545,300
23 May 202218.7818.9218.5918.8818.88627,300
20 May 202219.0519.0818.2818.6718.67632,800
19 May 202218.9919.1018.8418.8818.88603,200
18 May 202219.3619.5518.9919.0919.09685,900
17 May 202219.1019.5419.0219.5119.51518,500
16 May 202218.8318.9718.6818.8218.82520,200
13 May 202218.3619.0118.3418.9618.961,062,500
12 May 202218.3918.4618.0118.2618.26708,600
11 May 202218.7419.0518.4618.4818.48656,800
10 May 202218.8018.9218.5218.7418.74900,400
09 May 202219.0419.2318.5118.6218.62948,900
06 May 202218.9419.3618.8219.2619.26844,600
05 May 202219.2019.3018.7919.0019.00800,500
04 May 202219.0019.4518.8619.4419.441,001,100
03 May 202218.7519.1618.6818.9518.951,109,300
02 May 202218.4518.7318.3218.7018.701,279,200
29 Apr 202218.7819.1218.3418.5218.521,958,700
28 Apr 202218.4318.6518.2018.5618.56809,900
27 Apr 202218.1518.4518.1318.2518.25995,300
26 Apr 202218.6418.7218.2018.2518.25839,900
25 Apr 202218.5818.7718.4218.7518.751,040,200
22 Apr 202218.7218.8018.6318.6618.66640,000
21 Apr 202219.2419.2618.7918.8818.88686,200
20 Apr 202219.2219.3719.0419.1319.13462,100
19 Apr 202218.9519.2018.9519.0819.08538,000
18 Apr 202218.7919.0218.7818.9218.92795,200
14 Apr 202219.1719.2818.8418.8918.89565,000
13 Apr 202219.0019.3719.0019.2119.21678,100
12 Apr 202219.3019.4819.0719.0819.08970,100
11 Apr 202219.2719.5019.1319.1519.15872,500
08 Apr 202219.6319.7619.3419.3719.37792,900
07 Apr 202219.7719.9419.4719.6919.691,083,700
06 Apr 202220.4920.4919.3519.7919.792,041,900
05 Apr 202221.2921.4620.5420.5720.57773,500
04 Apr 202221.2521.5521.2521.3721.37621,700
01 Apr 202221.5321.5720.9821.2021.201,044,100
31 Mar 202222.3722.4421.5321.5321.531,002,000
30 Mar 202222.6422.9322.4122.4522.45860,900
29 Mar 202222.4822.8222.4822.7522.751,003,100
28 Mar 202222.0022.3422.0022.3122.31847,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...