UK markets closed

Knowles Corporation (KN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.61+0.27 (+1.65%)
At close: 04:00PM EST
16.33 -0.28 (-1.69%)
After hours: 04:05PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202416.3716.7516.2316.6116.61420,200
29 Feb 202416.4716.7316.3016.3416.34795,000
28 Feb 202416.1516.6516.1116.2616.26432,600
27 Feb 202416.5516.6616.2916.3016.30348,100
26 Feb 202416.5616.6716.3816.4416.44315,600
23 Feb 202416.8216.8716.5616.5616.56462,000
22 Feb 202417.0017.0716.7716.8616.86489,600
21 Feb 202416.5716.9716.5316.9316.93654,600
20 Feb 202416.3516.7616.3516.7516.75606,700
16 Feb 202416.1416.8716.1216.6516.65777,200
15 Feb 202415.6616.3615.6616.2916.29667,900
14 Feb 202415.6115.6515.4715.5115.51649,300
13 Feb 202415.6715.7715.2515.3815.38709,700
12 Feb 202416.3216.5816.1416.1616.16729,400
09 Feb 202415.9816.3615.7516.2116.211,363,600
08 Feb 202416.0016.5214.9715.9115.911,228,800
07 Feb 202416.4616.5416.2816.5216.52866,200
06 Feb 202416.4016.5816.3616.5216.52329,800
05 Feb 202416.2116.4816.0516.3916.39441,100
02 Feb 202416.3016.5216.1916.3816.38319,300
01 Feb 202416.4216.5716.2716.5416.54445,500
31 Jan 202416.6416.8116.2916.3116.31508,400
30 Jan 202417.1917.1916.7016.7116.71302,600
29 Jan 202416.9117.2416.8817.1917.19385,000
26 Jan 202417.2217.2916.9716.9816.98388,600
25 Jan 202417.4417.5217.0517.2117.21603,600
24 Jan 202417.4317.4517.1117.2717.27639,100
23 Jan 202417.4717.5817.1817.1917.19531,200
22 Jan 202417.0117.3417.0117.2917.29484,900
19 Jan 202416.6416.8416.4816.8416.84417,600
18 Jan 202416.5616.6316.4216.5216.52445,000
17 Jan 202416.4216.5216.2616.3616.36344,000
16 Jan 202416.6816.7216.5716.7116.71238,700
12 Jan 202417.1617.2216.8216.8916.89243,800
11 Jan 202416.9917.0216.7516.9716.97287,100
10 Jan 202416.7817.0016.7517.0017.00273,900
09 Jan 202416.6516.8916.5616.8616.86432,100
08 Jan 202416.9617.1616.8916.9316.93493,100
05 Jan 202416.8217.0416.8216.8816.88376,200
04 Jan 202417.1017.1316.8216.9816.98500,000
03 Jan 202417.4617.4617.1017.1417.14408,800
02 Jan 202417.7117.8117.5517.6517.65446,500
29 Dec 202318.2018.2817.9017.9117.91362,600
28 Dec 202318.3518.3718.2018.2918.29354,600
27 Dec 202318.3518.4818.1818.3318.33368,700
26 Dec 202318.1818.3318.1118.2918.29272,200
22 Dec 202318.0118.2117.9118.1018.10362,900
21 Dec 202317.8518.0017.7417.9717.97371,800
20 Dec 202318.0318.3017.6517.6617.66517,000
19 Dec 202317.9518.2117.9418.1118.11488,800
18 Dec 202317.9217.9217.6617.8017.80558,000
15 Dec 202317.8317.9217.6717.8717.872,405,600
14 Dec 202317.2617.8517.2417.7617.76816,500
13 Dec 202316.3917.0516.2616.9616.96785,900
12 Dec 202316.2616.5116.1316.3216.32585,900
11 Dec 202316.0016.3316.0016.2816.28383,300
08 Dec 202316.0116.2415.9816.0416.04436,100
07 Dec 202315.9616.1015.8716.0516.05468,400
06 Dec 202316.1716.2615.8715.8915.89499,800
05 Dec 202316.1416.1915.9816.0416.04528,200
04 Dec 202315.9816.2415.9816.2216.22488,100
01 Dec 202315.7916.1915.7416.1316.13479,800
30 Nov 202315.9615.9615.7815.8715.87719,900
29 Nov 202316.1616.3215.8915.9615.96553,900
28 Nov 202316.1116.1115.8816.0016.00462,400
27 Nov 202316.1216.2615.9716.0716.07457,300
24 Nov 202316.0916.3116.0816.2816.28183,300
22 Nov 202316.3716.4816.1016.1116.11403,200
21 Nov 202316.3316.3916.1016.1616.16463,600
20 Nov 202316.2416.4016.1816.3916.39632,800
17 Nov 202316.2916.3916.0916.2016.20611,100
16 Nov 202315.9716.2615.8016.1816.18674,800
15 Nov 202316.0416.3015.9215.9515.95541,300
14 Nov 202316.0816.2215.9716.1016.10572,900
13 Nov 202315.3115.5715.1815.4815.48425,200
10 Nov 202315.4115.5615.1715.4215.42376,800
09 Nov 202315.5915.5915.2415.2715.27333,400
08 Nov 202315.6715.7215.3315.4615.46395,200
07 Nov 202315.8016.0515.6315.6315.63696,900
06 Nov 202316.0016.1715.6815.8415.84896,200
03 Nov 202315.4116.8215.1716.0416.041,429,300
02 Nov 202313.4413.5913.2413.5113.51569,000
01 Nov 202312.9313.1212.8413.1013.10660,300
31 Oct 202312.9713.1312.8712.9912.99736,500
30 Oct 202313.0713.1512.7812.9812.98832,100
27 Oct 202313.1713.2312.9113.0113.01462,100
26 Oct 202313.4113.5813.1013.1813.18519,800
25 Oct 202313.3413.4513.2513.2813.28512,900
24 Oct 202313.4213.5313.3313.4613.46430,000
23 Oct 202313.3213.4913.2313.3113.31596,100
20 Oct 202313.6113.6613.3613.3913.39485,900
19 Oct 202313.7013.7713.5213.5813.58373,700
18 Oct 202313.8113.8813.7013.7113.71258,800
17 Oct 202313.7914.1413.7913.9313.93396,000
16 Oct 202313.8914.0513.8914.0014.00367,100
13 Oct 202314.1414.2513.6613.7713.77669,500
12 Oct 202314.3214.4414.1214.3814.38546,200
11 Oct 202314.4914.5614.1914.2814.28669,500
10 Oct 202314.6314.7714.4414.4914.49521,400
09 Oct 202314.4414.6814.3514.6314.63287,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...