UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,343.40 +5.00 (+0.21%) DOW
37,961.38 -499.54 (-1.30%) Bitcoin GBP
51,324.90 -437.13 (-0.84%)
KNOT Offshore Partners LP (KNOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.14 | 5.14 | 5.10 | 5.12 | 5.12 | 3,892 |
| 24 Apr 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 5.14 | 49,300 |
| 23 Apr 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 5.24 | 96,500 |
| 22 Apr 2024 | 5.05 | 5.21 | 5.00 | 5.09 | 5.09 | 89,700 |
| 19 Apr 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 5.10 | 73,200 |
| 18 Apr 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 5.02 | 94,700 |
| 17 Apr 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.98 | 81,500 |
| 16 Apr 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.04 | 34,300 |
| 15 Apr 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.07 | 59,900 |
| 12 Apr 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.19 | 81,300 |
| 11 Apr 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.17 | 94,600 |
| 10 Apr 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.18 | 116,100 |
| 09 Apr 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.31 | 60,700 |
| 08 Apr 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.26 | 41,400 |
| 05 Apr 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.20 | 32,100 |
| 04 Apr 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.29 | 92,800 |
| 03 Apr 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 55,100 |
| 02 Apr 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.28 | 94,300 |
| 01 Apr 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.10 | 27,700 |
| 28 Mar 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.16 | 120,000 |
| 27 Mar 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.14 | 100,600 |
| 26 Mar 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | 33,800 |
| 25 Mar 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.19 | 53,200 |
| 22 Mar 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.22 | 48,100 |
| 21 Mar 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.33 | 42,700 |
| 20 Mar 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.31 | 61,200 |
| 19 Mar 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.26 | 31,200 |
| 18 Mar 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.24 | 74,800 |
| 15 Mar 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.42 | 104,900 |
| 14 Mar 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.34 | 76,000 |
| 13 Mar 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.27 | 63,800 |
| 12 Mar 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.25 | 44,900 |
| 11 Mar 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.24 | 41,800 |
| 08 Mar 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.31 | 61,100 |
| 07 Mar 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.35 | 38,600 |
| 06 Mar 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.30 | 86,000 |
| 05 Mar 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.33 | 58,600 |
| 04 Mar 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.34 | 126,900 |
| 01 Mar 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.40 | 104,900 |
| 29 Feb 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.50 | 223,400 |
| 28 Feb 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.55 | 157,700 |
| 27 Feb 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.90 | 176,200 |
| 26 Feb 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.99 | 212,100 |
| 23 Feb 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.74 | 133,200 |
| 22 Feb 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.50 | 78,600 |
| 21 Feb 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.57 | 35,000 |
| 20 Feb 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.53 | 46,000 |
| 16 Feb 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.59 | 48,400 |
| 15 Feb 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.60 | 39,800 |
| 14 Feb 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.60 | 52,200 |
| 13 Feb 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.58 | 58,500 |
| 12 Feb 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.73 | 36,500 |
| 09 Feb 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.74 | 83,300 |
| 08 Feb 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.75 | 45,500 |
| 07 Feb 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.75 | 40,400 |
| 06 Feb 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.71 | 32,200 |
| 05 Feb 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.78 | 67,300 |
| 02 Feb 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.69 | 63,400 |
| 01 Feb 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.70 | 63,000 |
| 31 Jan 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | 40,100 |
| 30 Jan 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.91 | 36,200 |
| 29 Jan 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.85 | 65,700 |
| 26 Jan 2024 | 5.55 | 5.86 | 5.55 | 5.77 | 5.77 | 59,400 |
| 26 Jan 2024 | 0.026 Dividend | |||||
| 25 Jan 2024 | 5.61 | 5.64 | 5.47 | 5.56 | 5.53 | 66,500 |
| 24 Jan 2024 | 5.59 | 5.79 | 5.55 | 5.58 | 5.55 | 37,800 |
| 23 Jan 2024 | 5.60 | 5.68 | 5.52 | 5.59 | 5.56 | 53,000 |
| 22 Jan 2024 | 5.63 | 5.75 | 5.57 | 5.60 | 5.57 | 80,900 |
| 19 Jan 2024 | 5.80 | 5.85 | 5.65 | 5.67 | 5.64 | 42,100 |
| 18 Jan 2024 | 5.89 | 5.91 | 5.74 | 5.81 | 5.78 | 48,900 |
| 17 Jan 2024 | 5.85 | 5.96 | 5.83 | 5.89 | 5.86 | 57,300 |
| 16 Jan 2024 | 6.00 | 6.06 | 5.84 | 5.88 | 5.85 | 57,800 |
| 12 Jan 2024 | 6.08 | 6.17 | 5.96 | 6.01 | 5.98 | 55,800 |
| 11 Jan 2024 | 6.02 | 6.09 | 5.94 | 6.00 | 5.97 | 43,900 |
| 10 Jan 2024 | 6.01 | 6.12 | 5.89 | 6.06 | 6.03 | 90,300 |
| 09 Jan 2024 | 6.08 | 6.20 | 6.02 | 6.05 | 6.02 | 83,000 |
| 08 Jan 2024 | 6.12 | 6.26 | 6.08 | 6.10 | 6.07 | 86,500 |
| 05 Jan 2024 | 6.08 | 6.35 | 6.08 | 6.23 | 6.20 | 92,800 |
| 04 Jan 2024 | 6.29 | 6.39 | 6.07 | 6.07 | 6.04 | 92,000 |
| 03 Jan 2024 | 6.15 | 6.45 | 6.14 | 6.30 | 6.27 | 157,500 |
| 02 Jan 2024 | 5.75 | 6.14 | 5.75 | 6.06 | 6.03 | 140,900 |
| 29 Dec 2023 | 5.67 | 5.78 | 5.60 | 5.76 | 5.73 | 260,900 |
| 28 Dec 2023 | 5.87 | 5.96 | 5.67 | 5.71 | 5.68 | 212,000 |
| 27 Dec 2023 | 5.96 | 6.08 | 5.75 | 5.90 | 5.87 | 203,300 |
| 26 Dec 2023 | 5.82 | 6.06 | 5.76 | 5.98 | 5.95 | 198,900 |
| 22 Dec 2023 | 6.05 | 6.08 | 5.67 | 5.82 | 5.79 | 268,200 |
| 21 Dec 2023 | 6.04 | 6.23 | 5.98 | 6.01 | 5.98 | 131,400 |
| 20 Dec 2023 | 6.25 | 6.41 | 6.01 | 6.03 | 6.00 | 147,600 |
| 19 Dec 2023 | 6.00 | 6.29 | 5.87 | 6.27 | 6.24 | 218,800 |
| 18 Dec 2023 | 5.75 | 6.00 | 5.66 | 5.92 | 5.89 | 245,500 |
| 15 Dec 2023 | 5.82 | 5.90 | 5.47 | 5.79 | 5.76 | 387,700 |
| 14 Dec 2023 | 5.60 | 5.98 | 5.55 | 5.94 | 5.91 | 332,400 |
| 13 Dec 2023 | 5.43 | 5.50 | 5.30 | 5.43 | 5.40 | 267,400 |
| 12 Dec 2023 | 5.44 | 5.56 | 5.16 | 5.34 | 5.32 | 525,800 |
| 11 Dec 2023 | 5.45 | 5.67 | 5.45 | 5.48 | 5.45 | 123,200 |
| 08 Dec 2023 | 5.48 | 5.60 | 5.46 | 5.58 | 5.55 | 46,400 |
| 07 Dec 2023 | 5.50 | 5.62 | 5.43 | 5.50 | 5.47 | 92,700 |
| 06 Dec 2023 | 5.49 | 5.55 | 5.37 | 5.50 | 5.47 | 168,000 |
| 05 Dec 2023 | 5.42 | 5.55 | 5.34 | 5.50 | 5.47 | 106,200 |
| 04 Dec 2023 | 5.34 | 5.55 | 5.34 | 5.48 | 5.45 | 105,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.