Australia markets close in 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202266.0066.3865.7465.9765.97258,700
16 Aug 202264.9966.6564.9966.6466.64226,000
15 Aug 202265.1165.7964.3765.5565.55218,600
12 Aug 202264.7265.6464.6965.5065.50231,700
11 Aug 202265.0065.3064.3864.5364.53216,900
10 Aug 202265.6566.1064.6364.7064.70298,000
09 Aug 202264.9664.9663.7764.2364.23196,800
08 Aug 202264.6665.2064.2564.5664.56181,600
05 Aug 202264.0265.2563.9464.6764.67140,800
04 Aug 202265.0365.5164.5064.7564.75183,900
03 Aug 202264.3865.6063.7565.1865.18269,800
02 Aug 202265.2165.4763.8864.1364.13276,400
01 Aug 202265.0566.1364.3365.6065.60260,000
29 July 202264.9965.7064.6065.5165.51325,700
28 July 202264.0664.8163.5764.7864.78206,300
27 July 202262.6264.3862.6264.1464.14254,000
26 July 202262.3262.6161.6162.5362.53286,900
25 July 202262.7563.2062.0862.5962.59282,900
22 July 202263.4063.9361.9662.4462.44293,800
21 July 202263.0063.8862.6563.8663.86320,200
20 July 202262.4563.3462.1463.0563.05426,300
19 July 202261.0562.8060.9762.6362.63365,100
18 July 202259.7760.8359.6960.0660.06298,700
15 July 202258.9459.1557.8559.1359.13324,600
14 July 202257.6658.1556.9657.9957.99171,900
13 July 202257.8659.5557.4758.6558.65199,300
12 July 202258.8459.9358.3158.6258.62304,800
11 July 202260.2260.6959.0559.2159.21205,300
08 July 202261.1761.3260.3961.1661.16228,100
07 July 202259.0661.4259.0661.1761.17353,500
06 July 202258.3258.9257.3958.7658.76330,900
05 July 202257.0557.8856.4257.8857.88440,500
05 July 20220.15 Dividend
01 July 202257.5758.5557.2358.4158.26303,000
30 June 202256.8658.4756.3658.0257.87284,300
29 June 202257.5557.7656.4957.7457.59319,300
28 June 202258.4658.6857.1457.2657.11556,200
27 June 202257.8058.4756.6758.0557.90325,700
24 June 202256.1557.5555.9457.2557.101,695,700
23 June 202256.5956.6555.4655.7755.63430,800
22 June 202257.0557.9154.7156.6356.48640,700
21 June 202252.7354.2352.0753.8453.70755,000
17 June 202252.0752.7251.0851.8451.71727,400
16 June 202253.3553.3551.5052.0551.92378,900
15 June 202255.6355.8554.3954.6354.49413,900
14 June 202253.9754.8353.3954.8154.67433,700
13 June 202254.4654.5952.9253.7953.65361,300
10 June 202258.7658.8955.7256.1255.98347,300
09 June 202261.2061.2559.6359.7059.55255,800
08 June 202261.9361.9861.0961.2961.13184,100
07 June 202260.9462.5860.8962.4962.33195,400
06 June 202261.6262.0360.9961.7561.59214,300
03 June 202262.0062.4561.2061.6861.52170,500
02 June 202260.6562.4960.6262.4862.32177,700
01 June 202261.6261.6559.6060.4060.24190,600
31 May 202260.7561.8059.9261.4661.30272,900
27 May 202260.6061.7560.6061.1961.03184,000
26 May 202259.9060.3659.4860.0259.87288,100
25 May 202258.0559.4457.6859.4059.25273,800
24 May 202257.6158.7256.7558.5058.35318,100
23 May 202258.3458.7756.7958.0157.86254,400
20 May 202258.0658.0655.8857.5257.37241,300
19 May 202257.5758.4557.0457.5257.37295,000
18 May 202260.0460.6657.3157.9657.81371,600
17 May 202260.1361.6859.9961.3461.18235,100
16 May 202258.2459.5157.8559.0458.89239,500
13 May 202258.4660.4858.3858.6358.48426,800
12 May 202258.7959.7556.6057.7657.61425,400
11 May 202260.6861.2958.5458.8158.66238,100
10 May 202261.5362.5159.5760.6260.46230,900
09 May 202260.3861.7960.3860.8360.67221,100
06 May 202261.7161.8260.1761.0860.92206,800
05 May 202263.8064.3761.2262.0061.84234,100
04 May 202263.4765.0062.3664.9164.74228,700
03 May 202262.0563.8962.0263.2763.11287,500
02 May 202261.7462.5760.7162.1261.96380,300
29 Apr 202262.7363.5861.2261.4461.28207,400
28 Apr 202262.2563.9261.3363.3763.21190,700
27 Apr 202262.1362.7761.1761.4761.31230,600
26 Apr 202264.0064.7861.8461.9261.76269,800
25 Apr 202264.6665.0863.4664.9064.73204,300
22 Apr 202265.9566.3064.6164.8264.65202,100
21 Apr 202267.6467.8366.3066.5566.38174,200
20 Apr 202267.1868.0866.7466.8966.72166,700
19 Apr 202265.3966.9865.3766.5266.35260,100
18 Apr 202265.3366.2564.9465.2865.11176,000
14 Apr 202266.2466.9965.5465.6165.44185,000
13 Apr 202265.4266.4665.4266.1465.97224,600
12 Apr 202265.1866.2564.9165.3165.14301,600
11 Apr 202264.1265.2664.0264.5464.37299,900
08 Apr 202264.8365.9464.5264.6364.46334,600
07 Apr 202264.8065.4664.2064.8664.69450,800
06 Apr 202264.6965.6563.7764.8164.64546,400
05 Apr 202265.8066.2164.7564.8864.71312,500
04 Apr 202266.1766.8665.6866.0365.86450,300
01 Apr 202265.3266.1864.9765.8265.65583,000
31 Mar 202266.1666.8664.8564.9464.77462,100
30 Mar 202267.4567.8466.1466.4066.23420,800
29 Mar 202266.2069.0266.2067.8467.67703,400
28 Mar 202264.0065.0663.8464.8464.67406,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...