UK markets close in 1 hour 8 minutes

Kontoor Brands, Inc. (KTB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.05+0.03 (+0.04%)
As of 10:21AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202474.1974.3674.0074.0574.0515,603
05 Jun 202473.1574.9073.1574.0274.02366,300
04 Jun 202472.7574.3372.6773.1573.15379,900
03 Jun 202473.7974.0873.1073.4973.49584,200
31 May 202472.2273.7972.1073.3473.34538,600
30 May 202471.7272.5871.6472.3772.37370,300
29 May 202470.7771.6470.6871.2371.23308,000
28 May 202472.8573.0771.1371.4871.48481,100
24 May 202472.6673.0971.7872.5572.55359,500
23 May 202471.2172.3171.0271.9271.92364,600
22 May 202472.7572.9570.7171.4971.49518,800
21 May 202471.0973.4370.9673.1773.17694,900
20 May 202470.0571.3770.0571.2271.22307,900
17 May 202468.9170.3068.8170.1770.17432,000
16 May 202467.9169.3767.8669.0069.00454,000
15 May 202469.5369.6467.6667.9667.96398,900
14 May 202469.2769.6368.8469.2369.23240,700
13 May 202469.0069.9868.4668.6468.64276,600
10 May 202468.7568.9567.9368.1968.19265,100
09 May 202467.2168.8066.8868.7868.78258,700
08 May 202467.3367.6966.6967.2167.21375,900
07 May 202466.3068.1266.3067.7367.73508,900
06 May 202466.1066.5065.3565.7865.78977,600
03 May 202468.3068.4765.4665.6565.651,008,800
02 May 202465.0069.6965.0067.3767.372,144,200
01 May 202462.0663.1461.0662.1462.14775,300
30 Apr 202463.1663.4661.9562.0662.06457,800
29 Apr 202462.4563.9461.8763.8263.82638,800
26 Apr 202462.3263.5462.1062.2062.20700,200
25 Apr 202461.7262.1060.6361.8061.80626,600
24 Apr 202460.3762.4659.9761.8661.86659,300
23 Apr 202457.3760.2857.3560.2360.23558,000
22 Apr 202456.6557.8556.5657.3857.38394,800
19 Apr 202455.1656.5655.1656.4556.45492,300
18 Apr 202455.0955.5254.5355.3955.39483,600
17 Apr 202455.1057.1654.6954.8454.84449,000
16 Apr 202453.7254.6053.3654.5654.56330,100
15 Apr 202454.4754.9053.7254.0054.00365,000
12 Apr 202453.7554.0552.9553.9653.96531,900
11 Apr 202454.3454.4953.9254.2354.23470,700
10 Apr 202454.9054.9753.6853.9553.95438,500
09 Apr 202456.4756.4755.4756.0556.05283,800
08 Apr 202456.8956.9956.1856.2156.21323,500
05 Apr 202456.9257.1656.0456.3856.38563,800
04 Apr 202459.2460.1756.9356.9956.99465,700
03 Apr 202456.9857.8856.8057.4557.45423,400
02 Apr 202459.0059.3356.4257.2457.24478,800
01 Apr 202460.2360.7559.7960.3560.35443,600
28 Mar 202459.3060.5059.3060.2560.25601,900
27 Mar 202458.6459.3858.5159.3659.36522,400
26 Mar 202458.6858.8657.9758.0358.03545,000
25 Mar 202457.3458.6657.3458.2658.26438,700
22 Mar 202459.1459.1857.2857.3457.34525,100
21 Mar 202459.0859.5658.3159.3959.39537,300
20 Mar 202458.5058.7657.9458.6158.61463,100
19 Mar 202457.4858.6657.4158.3358.33466,000
18 Mar 202458.5959.1057.5357.6057.60589,200
15 Mar 202458.9859.7858.5759.0159.015,764,500
14 Mar 202460.5760.9959.1459.4059.40646,700
13 Mar 202460.0861.1160.0860.7660.76656,200
12 Mar 202460.4560.8760.2160.3560.35561,600
11 Mar 202461.1861.7160.3360.5860.58568,300
08 Mar 202461.5062.0860.9361.3861.38540,600
07 Mar 202460.9761.7460.2861.3561.35604,300
07 Mar 20240.5 Dividend
06 Mar 202461.0061.5559.9760.9660.46547,500
05 Mar 202457.8861.2957.8860.6760.17844,000
04 Mar 202458.9359.3457.4658.4858.00703,000
01 Mar 202459.5860.0558.5059.0858.60797,500
29 Feb 202457.1659.3056.7259.1158.631,137,600
28 Feb 202455.4558.6354.0857.7757.301,787,200
27 Feb 202463.4763.9363.1463.4562.93697,700
26 Feb 202463.2363.5662.6362.8562.33474,000
23 Feb 202464.0064.4963.2063.4562.93651,100
22 Feb 202462.8664.0062.7263.5563.03466,900
21 Feb 202462.4563.0562.2762.5262.01343,600
20 Feb 202462.5362.9462.3762.7162.20265,900
16 Feb 202462.2963.7261.6063.0362.51424,600
15 Feb 202462.2162.8961.5862.8162.29375,100
14 Feb 202462.1462.3460.8561.8861.37465,500
13 Feb 202460.7061.6359.8961.2860.78432,700
12 Feb 202462.2464.0062.2462.7962.27532,100
09 Feb 202461.5062.4361.1562.1361.62388,800
08 Feb 202459.7862.5459.7861.8261.31554,300
07 Feb 202459.6359.8358.8859.3458.85324,900
06 Feb 202458.5859.9258.5859.8159.32372,800
05 Feb 202457.4958.6557.0758.3057.82380,600
02 Feb 202458.9858.9857.6958.3457.86624,600
01 Feb 202458.9060.2558.2559.9759.48399,300
31 Jan 202460.1460.8358.6058.6258.14371,800
30 Jan 202460.9861.5360.2460.3159.82406,600
29 Jan 202460.5061.6660.0761.4860.98416,600
26 Jan 202459.4260.8159.2760.5160.01305,100
25 Jan 202459.5660.4859.5660.1859.69362,300
24 Jan 202460.2660.2958.8058.9558.47349,100
23 Jan 202460.4560.9659.3459.7059.21296,700
22 Jan 202458.8559.7158.7459.5859.09415,400
19 Jan 202458.2758.7057.4158.6058.12245,600
18 Jan 202457.6358.0256.7558.0057.52243,800
17 Jan 202456.6857.4856.3957.3656.89263,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...