News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Korn Ferry (KFY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

65.97

-0.67

(-1.01%)

At close: 04:00PM EDT

65.97

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	66.00	66.38	65.74	65.97	65.97	258,700
16 Aug 2022	64.99	66.65	64.99	66.64	66.64	226,000
15 Aug 2022	65.11	65.79	64.37	65.55	65.55	218,600
12 Aug 2022	64.72	65.64	64.69	65.50	65.50	231,700
11 Aug 2022	65.00	65.30	64.38	64.53	64.53	216,900
10 Aug 2022	65.65	66.10	64.63	64.70	64.70	298,000
09 Aug 2022	64.96	64.96	63.77	64.23	64.23	196,800
08 Aug 2022	64.66	65.20	64.25	64.56	64.56	181,600
05 Aug 2022	64.02	65.25	63.94	64.67	64.67	140,800
04 Aug 2022	65.03	65.51	64.50	64.75	64.75	183,900
03 Aug 2022	64.38	65.60	63.75	65.18	65.18	269,800
02 Aug 2022	65.21	65.47	63.88	64.13	64.13	276,400
01 Aug 2022	65.05	66.13	64.33	65.60	65.60	260,000
29 July 2022	64.99	65.70	64.60	65.51	65.51	325,700
28 July 2022	64.06	64.81	63.57	64.78	64.78	206,300
27 July 2022	62.62	64.38	62.62	64.14	64.14	254,000
26 July 2022	62.32	62.61	61.61	62.53	62.53	286,900
25 July 2022	62.75	63.20	62.08	62.59	62.59	282,900
22 July 2022	63.40	63.93	61.96	62.44	62.44	293,800
21 July 2022	63.00	63.88	62.65	63.86	63.86	320,200
20 July 2022	62.45	63.34	62.14	63.05	63.05	426,300
19 July 2022	61.05	62.80	60.97	62.63	62.63	365,100
18 July 2022	59.77	60.83	59.69	60.06	60.06	298,700
15 July 2022	58.94	59.15	57.85	59.13	59.13	324,600
14 July 2022	57.66	58.15	56.96	57.99	57.99	171,900
13 July 2022	57.86	59.55	57.47	58.65	58.65	199,300
12 July 2022	58.84	59.93	58.31	58.62	58.62	304,800
11 July 2022	60.22	60.69	59.05	59.21	59.21	205,300
08 July 2022	61.17	61.32	60.39	61.16	61.16	228,100
07 July 2022	59.06	61.42	59.06	61.17	61.17	353,500
06 July 2022	58.32	58.92	57.39	58.76	58.76	330,900
05 July 2022	57.05	57.88	56.42	57.88	57.88	440,500
05 July 2022	0.15 Dividend
01 July 2022	57.57	58.55	57.23	58.41	58.26	303,000
30 June 2022	56.86	58.47	56.36	58.02	57.87	284,300
29 June 2022	57.55	57.76	56.49	57.74	57.59	319,300
28 June 2022	58.46	58.68	57.14	57.26	57.11	556,200
27 June 2022	57.80	58.47	56.67	58.05	57.90	325,700
24 June 2022	56.15	57.55	55.94	57.25	57.10	1,695,700
23 June 2022	56.59	56.65	55.46	55.77	55.63	430,800
22 June 2022	57.05	57.91	54.71	56.63	56.48	640,700
21 June 2022	52.73	54.23	52.07	53.84	53.70	755,000
17 June 2022	52.07	52.72	51.08	51.84	51.71	727,400
16 June 2022	53.35	53.35	51.50	52.05	51.92	378,900
15 June 2022	55.63	55.85	54.39	54.63	54.49	413,900
14 June 2022	53.97	54.83	53.39	54.81	54.67	433,700
13 June 2022	54.46	54.59	52.92	53.79	53.65	361,300
10 June 2022	58.76	58.89	55.72	56.12	55.98	347,300
09 June 2022	61.20	61.25	59.63	59.70	59.55	255,800
08 June 2022	61.93	61.98	61.09	61.29	61.13	184,100
07 June 2022	60.94	62.58	60.89	62.49	62.33	195,400
06 June 2022	61.62	62.03	60.99	61.75	61.59	214,300
03 June 2022	62.00	62.45	61.20	61.68	61.52	170,500
02 June 2022	60.65	62.49	60.62	62.48	62.32	177,700
01 June 2022	61.62	61.65	59.60	60.40	60.24	190,600
31 May 2022	60.75	61.80	59.92	61.46	61.30	272,900
27 May 2022	60.60	61.75	60.60	61.19	61.03	184,000
26 May 2022	59.90	60.36	59.48	60.02	59.87	288,100
25 May 2022	58.05	59.44	57.68	59.40	59.25	273,800
24 May 2022	57.61	58.72	56.75	58.50	58.35	318,100
23 May 2022	58.34	58.77	56.79	58.01	57.86	254,400
20 May 2022	58.06	58.06	55.88	57.52	57.37	241,300
19 May 2022	57.57	58.45	57.04	57.52	57.37	295,000
18 May 2022	60.04	60.66	57.31	57.96	57.81	371,600
17 May 2022	60.13	61.68	59.99	61.34	61.18	235,100
16 May 2022	58.24	59.51	57.85	59.04	58.89	239,500
13 May 2022	58.46	60.48	58.38	58.63	58.48	426,800
12 May 2022	58.79	59.75	56.60	57.76	57.61	425,400
11 May 2022	60.68	61.29	58.54	58.81	58.66	238,100
10 May 2022	61.53	62.51	59.57	60.62	60.46	230,900
09 May 2022	60.38	61.79	60.38	60.83	60.67	221,100
06 May 2022	61.71	61.82	60.17	61.08	60.92	206,800
05 May 2022	63.80	64.37	61.22	62.00	61.84	234,100
04 May 2022	63.47	65.00	62.36	64.91	64.74	228,700
03 May 2022	62.05	63.89	62.02	63.27	63.11	287,500
02 May 2022	61.74	62.57	60.71	62.12	61.96	380,300
29 Apr 2022	62.73	63.58	61.22	61.44	61.28	207,400
28 Apr 2022	62.25	63.92	61.33	63.37	63.21	190,700
27 Apr 2022	62.13	62.77	61.17	61.47	61.31	230,600
26 Apr 2022	64.00	64.78	61.84	61.92	61.76	269,800
25 Apr 2022	64.66	65.08	63.46	64.90	64.73	204,300
22 Apr 2022	65.95	66.30	64.61	64.82	64.65	202,100
21 Apr 2022	67.64	67.83	66.30	66.55	66.38	174,200
20 Apr 2022	67.18	68.08	66.74	66.89	66.72	166,700
19 Apr 2022	65.39	66.98	65.37	66.52	66.35	260,100
18 Apr 2022	65.33	66.25	64.94	65.28	65.11	176,000
14 Apr 2022	66.24	66.99	65.54	65.61	65.44	185,000
13 Apr 2022	65.42	66.46	65.42	66.14	65.97	224,600
12 Apr 2022	65.18	66.25	64.91	65.31	65.14	301,600
11 Apr 2022	64.12	65.26	64.02	64.54	64.37	299,900
08 Apr 2022	64.83	65.94	64.52	64.63	64.46	334,600
07 Apr 2022	64.80	65.46	64.20	64.86	64.69	450,800
06 Apr 2022	64.69	65.65	63.77	64.81	64.64	546,400
05 Apr 2022	65.80	66.21	64.75	64.88	64.71	312,500
04 Apr 2022	66.17	66.86	65.68	66.03	65.86	450,300
01 Apr 2022	65.32	66.18	64.97	65.82	65.65	583,000
31 Mar 2022	66.16	66.86	64.85	64.94	64.77	462,100
30 Mar 2022	67.45	67.84	66.14	66.40	66.23	420,800
29 Mar 2022	66.20	69.02	66.20	67.84	67.67	703,400
28 Mar 2022	64.00	65.06	63.84	64.84	64.67	406,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,359.80-21.30(-0.29%)

ASX 2007,115.10-12.60(-0.18%)

AUD/USD0.6936-0.0003(-0.04%)

OIL88.27+0.16(+0.18%)

GOLD1,778.80+2.10(+0.12%)

BTC-AUD33,794.48-1,231.64(-3.52%)

News that makes you smarter and richer... For free.

Korn Ferry (KFY)

ALL ORDS
7,359.80
-21.30(-0.29%)

ASX 200
7,115.10
-12.60(-0.18%)

AUD/USD
0.6936
-0.0003(-0.04%)

OIL
88.27
+0.16(+0.18%)

GOLD
1,778.80
+2.10(+0.12%)

BTC-AUD
33,794.48
-1,231.64(-3.52%)