Home

Kontoor Brands, Inc. Common Stock (KTB)

72.02
+0.40 (0.56%)
NYSE · Last Trade: Jul 5th, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202572.3272.8571.5372.02368,12472.02
7/02/202570.3772.0969.6771.62775,45971.62
7/01/202566.3471.3966.1970.391,232,67970.39
6/30/202565.7266.3265.3365.97452,70065.97
6/27/202566.1766.2764.9065.79985,90765.79
6/26/202564.1865.1463.4365.11563,50465.11
6/25/202564.9065.1163.4663.48711,88263.48
6/24/202565.1765.2964.2664.91342,37964.91
6/23/202562.8464.6662.5264.60502,78264.60
6/20/202564.4264.8763.2663.53927,24663.53
6/18/202563.6364.7763.2064.34642,17864.34
6/17/202563.5964.7263.4263.78529,23063.78
6/16/202563.4464.4563.3164.39751,44164.39
6/13/202563.0763.5961.4662.12686,11662.12
6/12/202565.3865.8764.4664.54649,22864.54
6/11/202569.0569.0565.6765.90887,83865.90
6/10/202569.3870.6668.1168.32722,90468.32
6/09/202569.9970.1868.1468.27509,63067.75
6/06/202569.0869.3168.2969.26408,15168.73
6/05/202567.1968.8267.1068.11494,51967.59
6/04/202568.2168.6467.1967.64477,49967.12
6/03/202570.3770.5067.9768.43649,30367.91
6/02/202568.9269.6768.3769.57542,76369.04
5/30/202568.6469.2067.8368.60518,08268.08
5/29/202570.0970.0968.4169.24511,39568.71
5/28/202570.9571.0069.2569.53457,11869.00
5/27/202570.8471.0869.4270.57687,87470.03
5/23/202568.5670.3467.7269.62514,10469.09
5/22/202570.6771.4770.5571.02468,16170.48
5/21/202570.9772.5370.9771.22528,29370.68
5/20/202573.6074.2572.1773.07879,77672.51
5/19/202571.4073.7671.2573.39760,10372.83
5/16/202573.3574.0972.5072.73920,61172.18
5/15/202572.3474.0472.3473.60634,45573.04
5/14/202573.6274.3072.6172.89650,28972.33
5/13/202573.2774.3072.3373.66793,07473.10
5/12/202572.8274.6671.8372.661,175,02972.11
5/09/202569.0969.5468.0568.54557,67268.02
5/08/202568.6270.0867.2869.18926,47768.65
5/07/202565.9467.7265.3467.441,102,22766.93
5/06/202562.0265.1761.1864.621,087,90364.13
5/05/202562.7764.5962.7763.45959,18662.97
5/02/202561.6363.4861.1063.40801,89262.92
5/01/202560.2061.0259.3860.31456,70659.85
4/30/202559.1660.1658.0360.15688,14559.69
4/29/202560.2861.1660.0360.78442,21860.32
4/28/202560.9061.8060.0260.95552,48060.49
4/25/202561.5561.5760.1661.47530,08461.00
4/24/202560.5862.5959.8062.45545,49361.97
4/23/202561.1162.5459.9560.39831,10859.93
4/22/202557.7459.2957.3058.48555,01058.03
4/21/202554.7657.5854.6257.33807,14056.89
4/17/202553.9655.4953.8555.00505,73854.58
4/16/202555.0055.8253.1553.65456,79853.24
4/15/202556.4456.6155.2955.42506,36155.00
4/14/202558.2658.6355.3556.04625,84755.61
4/11/202556.7257.8355.1957.34449,70656.90
4/10/202556.6257.6854.7057.19827,03456.75
4/09/202551.8760.9150.0059.481,213,74659.03
4/08/202558.6558.6651.7552.221,235,52651.82
4/07/202556.1257.9353.3456.081,379,86455.65