Mail

Australia markets closed

ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
AUD/USD
0.7187
-0.0041(-0.56%)
OIL
86.29
-0.61(-0.70%)
GOLD
1,836.10
-6.50(-0.35%)
BTC-AUD
49,128.21
-966.21(-1.93%)

Korn Ferry (KFY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.58

-0.20

(-0.30%)

At close: 04:00PM EST

67.58

-0.10

(-0.15%)

After hours:

04:07PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	67.77	69.67	67.31	67.58	67.58	294,800
20 Jan 2022	70.17	70.86	67.71	67.78	67.78	202,200
19 Jan 2022	71.99	72.05	69.82	70.23	70.23	205,200
18 Jan 2022	72.48	72.53	71.03	71.82	71.82	277,800
14 Jan 2022	72.31	74.10	72.06	73.40	73.40	173,100
13 Jan 2022	73.73	74.64	72.88	73.30	73.30	220,400
12 Jan 2022	73.78	73.94	72.13	73.14	73.14	355,100
11 Jan 2022	71.90	73.62	70.80	73.38	73.38	278,200
10 Jan 2022	71.41	71.94	69.43	71.85	71.85	481,600
07 Jan 2022	77.17	77.17	71.79	71.86	71.86	438,400
06 Jan 2022	75.94	77.78	75.89	77.54	77.54	314,700
05 Jan 2022	77.81	78.49	75.34	75.56	75.56	314,200
04 Jan 2022	76.97	78.27	76.32	78.07	78.07	281,300
03 Jan 2022	75.78	77.23	75.63	76.54	76.54	330,000
31 Dec 2021	75.45	76.17	75.16	75.73	75.73	303,100
30 Dec 2021	76.98	77.56	75.63	75.67	75.67	199,200
29 Dec 2021	76.54	77.10	75.68	77.00	77.00	124,200
28 Dec 2021	76.51	77.33	76.25	76.31	76.31	164,900
27 Dec 2021	75.70	76.94	75.40	76.88	76.88	167,500
23 Dec 2021	74.72	75.99	74.49	75.51	75.51	360,200
22 Dec 2021	74.36	74.85	73.80	74.71	74.71	270,800
21 Dec 2021	72.34	74.90	71.97	74.36	74.36	304,800
20 Dec 2021	72.01	72.41	69.72	71.41	71.41	539,000
20 Dec 2021	0.12 Dividend
17 Dec 2021	73.66	74.61	72.56	73.15	73.03	2,105,300
16 Dec 2021	77.47	77.73	74.23	74.68	74.56	567,600
15 Dec 2021	76.44	77.04	74.94	76.55	76.42	590,400
14 Dec 2021	76.02	78.15	75.76	76.40	76.27	638,800
13 Dec 2021	77.25	77.25	75.97	76.46	76.33	453,900
10 Dec 2021	77.00	78.22	76.79	77.82	77.69	586,000
09 Dec 2021	76.71	77.30	75.18	76.17	76.05	327,800
08 Dec 2021	77.51	78.30	75.21	75.98	75.86	536,000
07 Dec 2021	75.56	76.35	74.92	75.27	75.15	304,300
06 Dec 2021	73.03	75.00	72.06	74.74	74.62	394,000
03 Dec 2021	73.05	73.54	70.29	71.27	71.15	317,100
02 Dec 2021	70.70	73.19	70.52	72.88	72.76	226,600
01 Dec 2021	75.33	75.53	70.56	70.67	70.55	395,600
30 Nov 2021	74.40	75.20	72.16	72.74	72.62	342,900
29 Nov 2021	76.16	76.77	74.76	75.31	75.19	357,800
26 Nov 2021	78.14	79.36	74.44	74.89	74.77	192,800
24 Nov 2021	80.37	82.11	80.37	81.11	80.98	161,500
23 Nov 2021	81.22	82.09	80.03	81.05	80.92	179,700
22 Nov 2021	82.49	84.05	81.26	81.55	81.42	259,900
19 Nov 2021	81.40	83.34	81.02	82.08	81.95	194,100
18 Nov 2021	81.42	82.49	80.74	82.18	82.05	296,300
17 Nov 2021	81.70	81.92	79.63	80.36	80.23	187,500
16 Nov 2021	80.58	82.61	80.21	81.66	81.53	163,700
15 Nov 2021	81.38	81.38	80.42	80.88	80.75	189,000
12 Nov 2021	82.32	83.45	81.26	81.27	81.14	138,000
11 Nov 2021	81.33	82.10	80.92	81.75	81.62	190,200
10 Nov 2021	80.98	82.07	80.25	81.04	80.91	246,700
09 Nov 2021	82.10	82.47	81.14	81.49	81.36	283,000
08 Nov 2021	84.00	84.68	82.08	82.08	81.95	279,600
05 Nov 2021	82.63	84.24	82.42	83.23	83.09	312,700
04 Nov 2021	80.68	82.06	80.11	81.87	81.74	298,300
03 Nov 2021	79.40	80.64	78.81	79.98	79.85	270,300
02 Nov 2021	80.01	80.61	79.32	79.38	79.25	261,100
01 Nov 2021	77.71	80.04	77.21	79.91	79.78	247,100
29 Oct 2021	76.29	77.62	75.94	77.21	77.08	233,100
28 Oct 2021	74.88	76.32	74.82	76.20	76.07	250,200
27 Oct 2021	74.78	76.12	74.08	74.27	74.15	182,500
26 Oct 2021	75.31	76.11	74.48	75.39	75.27	269,900
25 Oct 2021	73.02	75.33	72.76	75.28	75.16	196,300
22 Oct 2021	73.53	74.27	72.98	73.06	72.94	210,400
21 Oct 2021	74.13	74.13	72.02	72.84	72.72	309,200
20 Oct 2021	74.31	74.41	72.63	73.89	73.77	243,600
19 Oct 2021	76.05	76.11	74.51	74.65	74.53	227,000
18 Oct 2021	74.79	76.18	74.79	76.08	75.96	169,500
15 Oct 2021	76.51	76.86	75.14	75.25	75.13	251,200
14 Oct 2021	75.18	76.41	74.88	75.17	75.05	137,100
13 Oct 2021	75.06	75.50	74.11	74.33	74.21	212,100
12 Oct 2021	74.87	75.80	74.87	75.14	75.02	254,900
11 Oct 2021	76.45	77.01	74.64	74.64	74.52	188,100
08 Oct 2021	77.10	77.22	75.89	76.09	75.97	261,100
07 Oct 2021	77.12	77.93	76.57	77.20	77.07	715,800
06 Oct 2021	76.72	77.30	73.93	76.46	76.33	273,200
05 Oct 2021	75.86	77.62	75.15	77.57	77.44	382,100
04 Oct 2021	75.00	75.87	74.62	75.69	75.57	218,600
01 Oct 2021	72.58	74.92	72.37	74.85	74.73	305,000
30 Sept 2021	74.12	74.33	72.23	72.36	72.24	326,900
29 Sept 2021	73.45	73.63	72.43	73.25	73.13	553,800
28 Sept 2021	74.94	75.30	72.87	72.94	72.82	316,400
27 Sept 2021	74.99	76.25	74.79	75.39	75.27	285,200
24 Sept 2021	73.88	75.69	73.86	74.53	74.41	291,400
23 Sept 2021	73.30	75.39	73.29	74.60	74.48	274,800
22 Sept 2021	71.87	73.56	71.47	73.07	72.95	187,900
22 Sept 2021	0.12 Dividend
21 Sept 2021	71.17	72.02	70.38	71.28	71.04	325,500
20 Sept 2021	71.10	72.32	69.18	70.70	70.47	312,000
17 Sept 2021	73.28	73.31	72.17	72.96	72.72	673,500
16 Sept 2021	74.11	74.86	72.97	73.12	72.88	223,200
15 Sept 2021	73.44	74.79	73.18	74.32	74.07	382,000
14 Sept 2021	73.33	74.32	72.70	73.16	72.92	270,800
13 Sept 2021	73.64	73.64	72.40	73.19	72.95	299,500
10 Sept 2021	75.54	76.00	72.66	72.90	72.66	331,500
09 Sept 2021	74.31	76.19	72.93	75.37	75.12	553,500
08 Sept 2021	76.04	76.50	72.06	72.73	72.49	615,500
07 Sept 2021	72.08	74.75	72.03	72.97	72.73	367,700
03 Sept 2021	71.77	72.42	71.52	71.79	71.55	185,700
02 Sept 2021	71.46	72.17	70.68	72.16	71.92	156,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...