Kontoor Brands, Inc. Common Stock (KTB)

64.71
+1.19 (1.87%)
NYSE · Last Trade: Oct 3rd, 6:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kontoor Brands, Inc. Common Stock (KTB)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202664.3364.8763.1564.71664,73064.71
10/01/202662.7564.8162.4763.52569,89563.52
9/30/202664.8165.0862.7663.03778,88563.03
9/29/202664.7664.7863.7464.29508,70864.29
9/28/202664.8565.2264.0364.93434,85164.93
9/25/202664.3265.8964.1465.37562,26965.37
9/24/202665.7565.7863.5564.41703,96864.41
9/23/202667.7267.7665.6465.69382,87865.69
9/22/202667.7368.9466.5867.82747,69767.82
9/21/202667.3667.3965.9066.41671,72866.41
9/18/202665.7066.7965.1266.361,753,39066.36
9/17/202669.5269.5265.4465.531,140,07365.53
9/16/202667.3269.2366.8668.371,044,34468.37
9/15/202668.0768.0866.5567.001,173,26267.00
9/14/202666.5467.5765.7967.42631,53967.42
9/11/202666.9067.9566.1766.62594,62366.62
9/10/202666.1567.2065.1666.16805,53266.16
9/09/202670.4970.6767.0067.16644,07367.16
9/08/202673.6374.2670.2370.73695,56670.73
9/04/202673.3175.3172.5373.59745,54673.06
9/03/202672.9173.7171.5073.67841,35073.14
9/02/202674.0474.5470.7072.491,209,68371.97
9/01/202674.1976.0573.2374.64754,87974.10
8/31/202676.1076.6374.7275.41537,39174.87
8/28/202677.2177.9676.8576.99377,33476.44
8/27/202675.5177.5475.4576.48680,12875.93
8/26/202680.2480.2477.0377.18460,45676.62
8/25/202683.7583.7579.4580.01455,97579.43
8/24/202682.7083.7281.7483.23585,69882.63
8/21/202679.5082.6279.4782.01614,11581.42
8/20/202680.0480.4277.9678.99551,82478.42
8/19/202682.3983.8082.0282.17555,48581.58
8/18/202682.2184.5081.6082.30725,73881.71
8/17/202683.5384.2281.2581.77665,37181.18
8/14/202684.8385.5283.0084.901,012,74084.29
8/13/202682.9084.6781.5884.041,304,64383.43
8/12/202678.6584.8677.8681.601,468,07381.01
8/11/202676.7877.5174.6074.96808,63174.42
8/10/202677.2378.1576.3077.171,051,01976.61
8/07/202678.4078.9476.9077.05750,99376.50
8/06/202683.3783.7478.6378.80958,20778.23
8/05/202682.9085.2582.9083.65580,48083.05
8/04/202685.3886.4283.3283.41593,93582.81
8/03/202686.8687.8584.4584.66550,70784.05
7/31/202683.6084.6182.3083.74588,61883.14
7/30/202685.0985.1182.6383.84468,84783.24
7/29/202686.8287.5585.0685.18467,74184.57
7/28/202685.9288.2585.7388.06462,81387.43
7/27/202683.2286.1383.2185.78649,19985.16
7/24/202684.2185.3183.3183.54523,23782.94
7/23/202685.2685.8083.0683.37432,10082.77
7/22/202685.2487.3385.2486.81561,85086.18
7/21/202684.7086.0383.5585.30690,75684.69
7/20/202685.6686.0882.5183.36725,94082.76
7/17/202687.2088.9684.6885.57705,69584.95
7/16/202684.3188.7683.7787.79594,91087.16
7/15/202683.9086.1182.9184.19965,85283.58
7/14/202684.3385.1383.1183.85918,83183.25
7/13/202686.1686.8984.6984.84549,88284.23
7/10/202684.5786.3684.1785.66439,12885.04
7/09/202684.1885.5283.2084.161,140,74283.55
7/08/202686.6886.9282.4084.34874,08483.73
7/07/202687.6088.8587.1988.171,085,92687.53
7/06/202685.2487.4283.4587.15829,03186.52