UK markets open in 7 hours 25 minutes

Knife River Corporation (KNF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.03-1.68 (-2.38%)
At close: 04:00PM EDT
68.01 -1.02 (-1.48%)
After hours: 05:57PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202471.1771.2568.3269.0369.03398,145
31 May 202470.6370.8168.0770.7170.71515,700
30 May 202470.8471.8670.4170.6370.63211,600
29 May 202471.2171.2670.2470.4170.41265,400
28 May 202472.1173.1571.4971.7171.71257,400
24 May 202470.4372.5070.3272.2272.22430,500
23 May 202471.7272.2169.5870.1770.17426,400
22 May 202473.4373.6570.7271.1971.19352,400
21 May 202472.8273.5270.3173.4973.49546,600
20 May 202473.8574.9372.2173.3173.31511,600
17 May 202475.4175.9073.9074.0774.07288,600
16 May 202478.4678.6174.8374.8574.85602,600
15 May 202477.6678.8977.6678.7478.74281,600
14 May 202477.6077.9576.6777.1977.19278,400
13 May 202478.8079.4775.9777.2177.21292,400
10 May 202477.8879.1877.3478.5378.53218,800
09 May 202476.1578.1675.9577.7177.71272,500
08 May 202477.5278.1875.9776.1676.16344,300
07 May 202474.0080.7573.4178.8878.88712,600
06 May 202480.0982.0079.5180.7780.77333,900
03 May 202480.0080.1178.3478.9978.99401,300
02 May 202478.5279.5677.0378.9878.98282,700
01 May 202478.4979.8176.5577.7477.74317,300
30 Apr 202478.7780.2077.8178.1978.19283,700
29 Apr 202478.6679.3977.9379.3079.30367,800
26 Apr 202477.8978.6177.5378.2578.25142,300
25 Apr 202476.0177.9074.6477.6277.62224,800
24 Apr 202478.0579.3576.6277.0677.06233,700
23 Apr 202476.7778.8276.5478.4778.47212,300
22 Apr 202475.7177.2175.1576.5876.58298,100
19 Apr 202475.4676.8974.0275.4075.40407,400
18 Apr 202478.2878.6975.4775.8175.81392,100
17 Apr 202479.2079.2477.8978.0878.08209,700
16 Apr 202479.5379.5377.8578.7578.75209,600
15 Apr 202482.7282.8779.6880.5480.54257,500
12 Apr 202481.6483.7881.0181.4581.45504,300
11 Apr 202479.5582.2879.5182.0582.05442,800
10 Apr 202477.6179.5776.8079.5179.51409,100
09 Apr 202480.5680.7578.1979.3479.34337,900
08 Apr 202481.3481.3479.7680.8580.85248,000
05 Apr 202478.4780.8978.4780.7780.77233,300
04 Apr 202479.4279.9578.0778.4278.42235,800
03 Apr 202477.5779.4777.5778.8578.85278,100
02 Apr 202478.0578.5377.3878.1878.18342,800
01 Apr 202481.5281.5278.9479.1279.12259,900
28 Mar 202480.3281.3879.8881.0881.08307,200
27 Mar 202480.2380.5078.5980.0680.06222,900
26 Mar 202479.5980.3178.9279.6679.66333,500
25 Mar 202478.8979.2278.3279.0679.06221,000
22 Mar 202479.0479.2478.2478.9778.97263,900
21 Mar 202477.7778.9377.7078.5778.57289,700
20 Mar 202476.0378.2476.0377.6277.62404,800
19 Mar 202476.3376.8675.6976.3676.36284,500
18 Mar 202475.5576.6175.1576.2076.20422,900
15 Mar 202475.4576.8874.9075.2675.261,334,300
14 Mar 202476.1477.3175.4676.0776.07401,900
13 Mar 202476.3077.7576.1576.6076.60321,800
12 Mar 202475.8876.7175.1976.4076.40321,100
11 Mar 202476.0076.3675.1875.9375.93425,900
08 Mar 202476.7777.0575.4776.1276.12350,800
07 Mar 202476.2177.6475.9376.6276.62608,200
06 Mar 202475.2276.2974.7575.2875.28384,100
05 Mar 202474.9376.7874.1674.7074.70436,800
04 Mar 202474.8276.1374.5475.3875.38349,800
01 Mar 202474.0974.8573.1574.4974.49453,800
29 Feb 202473.4674.2973.1574.0974.09508,800
28 Feb 202471.5572.6171.5572.3172.31604,900
27 Feb 202472.7072.9471.2172.0972.09459,700
26 Feb 202472.0273.2072.0272.2772.27237,000
23 Feb 202472.2072.7171.8972.3372.33314,900
22 Feb 202472.4373.3571.7572.1472.14577,800
21 Feb 202469.2371.9668.8471.9371.93876,800
20 Feb 202468.9069.8767.6269.0569.05452,200
16 Feb 202469.4070.4168.8369.5969.59567,500
15 Feb 202471.6172.6366.7669.3969.39818,200
14 Feb 202467.0369.2466.8668.9368.93474,700
13 Feb 202466.2867.5965.6766.3066.30702,000
12 Feb 202468.7168.9367.9268.1568.15404,100
09 Feb 202467.9468.9667.6268.3368.33343,800
08 Feb 202466.8368.5466.7668.1468.14303,800
07 Feb 202467.1067.6366.6966.8366.83357,500
06 Feb 202465.8967.2165.6566.7766.77339,000
05 Feb 202468.2068.4865.9666.0066.00570,300
02 Feb 202466.9569.2966.9569.0069.00512,100
01 Feb 202465.7367.8365.5767.7067.70548,200
31 Jan 202467.3367.3465.3565.4965.49344,300
30 Jan 202467.4867.9366.5567.0967.09224,400
29 Jan 202465.9668.1565.4367.9167.91595,100
26 Jan 202464.8866.1464.7265.9965.99396,300
25 Jan 202464.1664.6663.7264.6464.64306,600
24 Jan 202464.0964.2262.6163.1063.10430,500
23 Jan 202465.1165.6862.8163.2163.21233,300
22 Jan 202464.2565.2764.1864.8064.80271,300
19 Jan 202464.0164.0662.8163.9763.97282,900
18 Jan 202462.2663.7862.1063.7863.78335,100
17 Jan 202461.9962.9661.8262.0762.07233,800
16 Jan 202463.3564.1162.7763.0763.07250,900
12 Jan 202465.0065.0063.9263.9563.95269,300
11 Jan 202464.2264.7163.0964.3264.32513,300
10 Jan 202463.4564.5163.4564.3864.38280,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...