Kontoor Brands, Inc. (KTB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.20

+0.40

(+0.65%)

At close: 04:00PM EDT

62.69

+0.49

(+0.79%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	62.32	63.54	62.10	62.20	62.20	700,200
25 Apr 2024	61.72	62.10	60.63	61.80	61.80	626,600
24 Apr 2024	60.37	62.46	59.97	61.86	61.86	659,300
23 Apr 2024	57.37	60.28	57.35	60.23	60.23	558,000
22 Apr 2024	56.65	57.85	56.56	57.38	57.38	394,800
19 Apr 2024	55.16	56.56	55.16	56.45	56.45	492,300
18 Apr 2024	55.09	55.52	54.53	55.39	55.39	483,600
17 Apr 2024	55.10	57.16	54.69	54.84	54.84	449,000
16 Apr 2024	53.72	54.60	53.36	54.56	54.56	330,100
15 Apr 2024	54.47	54.90	53.72	54.00	54.00	365,000
12 Apr 2024	53.75	54.05	52.95	53.96	53.96	531,900
11 Apr 2024	54.34	54.49	53.92	54.23	54.23	470,700
10 Apr 2024	54.90	54.97	53.68	53.95	53.95	438,500
09 Apr 2024	56.47	56.47	55.47	56.05	56.05	283,800
08 Apr 2024	56.89	56.99	56.18	56.21	56.21	323,500
05 Apr 2024	56.92	57.16	56.04	56.38	56.38	563,800
04 Apr 2024	59.24	60.17	56.93	56.99	56.99	465,700
03 Apr 2024	56.98	57.88	56.80	57.45	57.45	423,400
02 Apr 2024	59.00	59.33	56.42	57.24	57.24	478,800
01 Apr 2024	60.23	60.75	59.79	60.35	60.35	443,600
28 Mar 2024	59.30	60.50	59.30	60.25	60.25	601,900
27 Mar 2024	58.64	59.38	58.51	59.36	59.36	522,400
26 Mar 2024	58.68	58.86	57.97	58.03	58.03	545,000
25 Mar 2024	57.34	58.66	57.34	58.26	58.26	438,700
22 Mar 2024	59.14	59.18	57.28	57.34	57.34	525,100
21 Mar 2024	59.08	59.56	58.31	59.39	59.39	537,300
20 Mar 2024	58.50	58.76	57.94	58.61	58.61	463,100
19 Mar 2024	57.48	58.66	57.41	58.33	58.33	466,000
18 Mar 2024	58.59	59.10	57.53	57.60	57.60	589,200
15 Mar 2024	58.98	59.78	58.57	59.01	59.01	5,764,500
14 Mar 2024	60.57	60.99	59.14	59.40	59.40	646,700
13 Mar 2024	60.08	61.11	60.08	60.76	60.76	656,200
12 Mar 2024	60.45	60.87	60.21	60.35	60.35	561,600
11 Mar 2024	61.18	61.71	60.33	60.58	60.58	568,300
08 Mar 2024	61.50	62.08	60.93	61.38	61.38	540,600
07 Mar 2024	60.97	61.74	60.28	61.35	61.35	604,300
07 Mar 2024	0.5 Dividend
06 Mar 2024	61.00	61.55	59.97	60.96	60.46	547,500
05 Mar 2024	57.88	61.29	57.88	60.67	60.17	844,000
04 Mar 2024	58.93	59.34	57.46	58.48	58.00	703,000
01 Mar 2024	59.58	60.05	58.50	59.08	58.60	797,500
29 Feb 2024	57.16	59.30	56.72	59.11	58.63	1,137,600
28 Feb 2024	55.45	58.63	54.08	57.77	57.30	1,787,200
27 Feb 2024	63.47	63.93	63.14	63.45	62.93	697,700
26 Feb 2024	63.23	63.56	62.63	62.85	62.33	474,000
23 Feb 2024	64.00	64.49	63.20	63.45	62.93	651,100
22 Feb 2024	62.86	64.00	62.72	63.55	63.03	466,900
21 Feb 2024	62.45	63.05	62.27	62.52	62.01	343,600
20 Feb 2024	62.53	62.94	62.37	62.71	62.20	265,900
16 Feb 2024	62.29	63.72	61.60	63.03	62.51	424,600
15 Feb 2024	62.21	62.89	61.58	62.81	62.29	375,100
14 Feb 2024	62.14	62.34	60.85	61.88	61.37	465,500
13 Feb 2024	60.70	61.63	59.89	61.28	60.78	432,700
12 Feb 2024	62.24	64.00	62.24	62.79	62.27	532,100
09 Feb 2024	61.50	62.43	61.15	62.13	61.62	388,800
08 Feb 2024	59.78	62.54	59.78	61.82	61.31	554,300
07 Feb 2024	59.63	59.83	58.88	59.34	58.85	324,900
06 Feb 2024	58.58	59.92	58.58	59.81	59.32	372,800
05 Feb 2024	57.49	58.65	57.07	58.30	57.82	380,600
02 Feb 2024	58.98	58.98	57.69	58.34	57.86	624,600
01 Feb 2024	58.90	60.25	58.25	59.97	59.48	399,300
31 Jan 2024	60.14	60.83	58.60	58.62	58.14	371,800
30 Jan 2024	60.98	61.53	60.24	60.31	59.82	406,600
29 Jan 2024	60.50	61.66	60.07	61.48	60.98	416,600
26 Jan 2024	59.42	60.81	59.27	60.51	60.01	305,100
25 Jan 2024	59.56	60.48	59.56	60.18	59.69	362,300
24 Jan 2024	60.26	60.29	58.80	58.95	58.47	349,100
23 Jan 2024	60.45	60.96	59.34	59.70	59.21	296,700
22 Jan 2024	58.85	59.71	58.74	59.58	59.09	415,400
19 Jan 2024	58.27	58.70	57.41	58.60	58.12	245,600
18 Jan 2024	57.63	58.02	56.75	58.00	57.52	243,800
17 Jan 2024	56.68	57.48	56.39	57.36	56.89	263,400
16 Jan 2024	56.76	57.02	56.14	57.00	56.53	298,000
12 Jan 2024	58.70	58.70	56.85	57.53	57.06	225,400
11 Jan 2024	58.99	59.25	57.58	58.12	57.64	377,700
10 Jan 2024	59.02	59.35	58.59	59.27	58.78	205,800
09 Jan 2024	58.25	59.19	58.25	59.09	58.61	332,400
08 Jan 2024	57.54	59.46	57.54	58.95	58.47	428,600
05 Jan 2024	57.66	58.38	57.02	57.20	56.73	452,200
04 Jan 2024	59.01	59.43	57.15	57.54	57.07	532,200
03 Jan 2024	61.05	61.12	58.06	58.07	57.59	557,100
02 Jan 2024	62.00	62.67	61.02	61.69	61.18	412,200
29 Dec 2023	63.26	63.63	62.41	62.42	61.91	440,900
28 Dec 2023	63.13	63.45	62.69	63.22	62.70	393,700
27 Dec 2023	63.55	63.81	62.95	63.40	62.88	417,500
26 Dec 2023	63.16	63.96	62.46	63.58	63.06	329,700
22 Dec 2023	61.42	62.85	60.34	62.60	62.09	569,300
21 Dec 2023	60.58	62.23	60.29	61.87	61.36	456,600
20 Dec 2023	59.99	60.74	59.64	59.92	59.43	589,000
19 Dec 2023	59.67	60.86	59.59	60.57	60.07	576,000
18 Dec 2023	58.68	59.37	58.13	59.35	58.86	277,800
15 Dec 2023	59.13	59.33	58.03	58.77	58.29	1,767,200
14 Dec 2023	58.13	59.62	57.95	58.95	58.47	673,500
13 Dec 2023	56.23	56.96	55.45	56.75	56.28	520,800
12 Dec 2023	56.04	56.75	55.62	56.52	56.06	563,000
11 Dec 2023	55.00	56.58	55.00	56.10	55.64	551,700
08 Dec 2023	54.38	54.78	53.66	54.18	53.74	350,900
07 Dec 2023	53.15	54.54	53.15	54.29	53.84	419,700
07 Dec 2023	0.5 Dividend
06 Dec 2023	54.28	54.51	53.45	54.15	53.21	462,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,657.76-1,119.77(-1.15%)

Kontoor Brands, Inc. (KTB)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,657.76
-1,119.77(-1.15%)