Kontoor Brands, Inc. (KTB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 68.30 | 68.26 | 65.48 | 65.65 | 65.65 | 1,008,759 |
| May 02, 2024 | 65.00 | 69.69 | 65.00 | 67.37 | 67.37 | 2,144,200 |
| May 01, 2024 | 62.06 | 63.14 | 61.06 | 62.14 | 62.14 | 775,300 |
| Apr 30, 2024 | 63.16 | 63.46 | 61.95 | 62.06 | 62.06 | 457,800 |
| Apr 29, 2024 | 62.45 | 63.94 | 61.87 | 63.82 | 63.82 | 638,800 |
| Apr 26, 2024 | 62.32 | 63.54 | 62.10 | 62.20 | 62.20 | 700,200 |
| Apr 25, 2024 | 61.72 | 62.10 | 60.63 | 61.80 | 61.80 | 626,600 |
| Apr 24, 2024 | 60.37 | 62.46 | 59.97 | 61.86 | 61.86 | 659,300 |
| Apr 23, 2024 | 57.37 | 60.28 | 57.35 | 60.23 | 60.23 | 558,000 |
| Apr 22, 2024 | 56.65 | 57.85 | 56.56 | 57.38 | 57.38 | 394,800 |
| Apr 19, 2024 | 55.16 | 56.56 | 55.16 | 56.45 | 56.45 | 492,300 |
| Apr 18, 2024 | 55.09 | 55.52 | 54.53 | 55.39 | 55.39 | 483,600 |
| Apr 17, 2024 | 55.10 | 57.16 | 54.69 | 54.84 | 54.84 | 449,000 |
| Apr 16, 2024 | 53.72 | 54.60 | 53.36 | 54.56 | 54.56 | 330,100 |
| Apr 15, 2024 | 54.47 | 54.90 | 53.72 | 54.00 | 54.00 | 365,000 |
| Apr 12, 2024 | 53.75 | 54.05 | 52.95 | 53.96 | 53.96 | 531,900 |
| Apr 11, 2024 | 54.34 | 54.49 | 53.92 | 54.23 | 54.23 | 470,700 |
| Apr 10, 2024 | 54.90 | 54.97 | 53.68 | 53.95 | 53.95 | 438,500 |
| Apr 09, 2024 | 56.47 | 56.47 | 55.47 | 56.05 | 56.05 | 283,800 |
| Apr 08, 2024 | 56.89 | 56.99 | 56.18 | 56.21 | 56.21 | 323,500 |
| Apr 05, 2024 | 56.92 | 57.16 | 56.04 | 56.38 | 56.38 | 563,800 |
| Apr 04, 2024 | 59.24 | 60.17 | 56.93 | 56.99 | 56.99 | 465,700 |
| Apr 03, 2024 | 56.98 | 57.88 | 56.80 | 57.45 | 57.45 | 423,400 |
| Apr 02, 2024 | 59.00 | 59.33 | 56.42 | 57.24 | 57.24 | 478,800 |
| Apr 01, 2024 | 60.23 | 60.75 | 59.79 | 60.35 | 60.35 | 443,600 |
| Mar 28, 2024 | 59.30 | 60.50 | 59.30 | 60.25 | 60.25 | 601,900 |
| Mar 27, 2024 | 58.64 | 59.38 | 58.51 | 59.36 | 59.36 | 522,400 |
| Mar 26, 2024 | 58.68 | 58.86 | 57.97 | 58.03 | 58.03 | 545,000 |
| Mar 25, 2024 | 57.34 | 58.66 | 57.34 | 58.26 | 58.26 | 438,700 |
| Mar 22, 2024 | 59.14 | 59.18 | 57.28 | 57.34 | 57.34 | 525,100 |
| Mar 21, 2024 | 59.08 | 59.56 | 58.31 | 59.39 | 59.39 | 537,300 |
| Mar 20, 2024 | 58.50 | 58.76 | 57.94 | 58.61 | 58.61 | 463,100 |
| Mar 19, 2024 | 57.48 | 58.66 | 57.41 | 58.33 | 58.33 | 466,000 |
| Mar 18, 2024 | 58.59 | 59.10 | 57.53 | 57.60 | 57.60 | 589,200 |
| Mar 15, 2024 | 58.98 | 59.78 | 58.57 | 59.01 | 59.01 | 5,764,500 |
| Mar 14, 2024 | 60.57 | 60.99 | 59.14 | 59.40 | 59.40 | 646,700 |
| Mar 13, 2024 | 60.08 | 61.11 | 60.08 | 60.76 | 60.76 | 656,200 |
| Mar 12, 2024 | 60.45 | 60.87 | 60.21 | 60.35 | 60.35 | 561,600 |
| Mar 11, 2024 | 61.18 | 61.71 | 60.33 | 60.58 | 60.58 | 568,300 |
| Mar 08, 2024 | 61.50 | 62.08 | 60.93 | 61.38 | 61.38 | 540,600 |
| Mar 07, 2024 | 60.97 | 61.74 | 60.28 | 61.35 | 61.35 | 604,300 |
| Mar 07, 2024 | 0.5 Dividend | |||||
| Mar 06, 2024 | 61.00 | 61.55 | 59.97 | 60.96 | 60.46 | 547,500 |
| Mar 05, 2024 | 57.88 | 61.29 | 57.88 | 60.67 | 60.17 | 844,000 |
| Mar 04, 2024 | 58.93 | 59.34 | 57.46 | 58.48 | 58.00 | 703,000 |
| Mar 01, 2024 | 59.58 | 60.05 | 58.50 | 59.08 | 58.60 | 797,500 |
| Feb 29, 2024 | 57.16 | 59.30 | 56.72 | 59.11 | 58.63 | 1,137,600 |
| Feb 28, 2024 | 55.45 | 58.63 | 54.08 | 57.77 | 57.30 | 1,787,200 |
| Feb 27, 2024 | 63.47 | 63.93 | 63.14 | 63.45 | 62.93 | 697,700 |
| Feb 26, 2024 | 63.23 | 63.56 | 62.63 | 62.85 | 62.33 | 474,000 |
| Feb 23, 2024 | 64.00 | 64.49 | 63.20 | 63.45 | 62.93 | 651,100 |
| Feb 22, 2024 | 62.86 | 64.00 | 62.72 | 63.55 | 63.03 | 466,900 |
| Feb 21, 2024 | 62.45 | 63.05 | 62.27 | 62.52 | 62.01 | 343,600 |
| Feb 20, 2024 | 62.53 | 62.94 | 62.37 | 62.71 | 62.20 | 265,900 |
| Feb 16, 2024 | 62.29 | 63.72 | 61.60 | 63.03 | 62.51 | 424,600 |
| Feb 15, 2024 | 62.21 | 62.89 | 61.58 | 62.81 | 62.29 | 375,100 |
| Feb 14, 2024 | 62.14 | 62.34 | 60.85 | 61.88 | 61.37 | 465,500 |
| Feb 13, 2024 | 60.70 | 61.63 | 59.89 | 61.28 | 60.78 | 432,700 |
| Feb 12, 2024 | 62.24 | 64.00 | 62.24 | 62.79 | 62.27 | 532,100 |
| Feb 09, 2024 | 61.50 | 62.43 | 61.15 | 62.13 | 61.62 | 388,800 |
| Feb 08, 2024 | 59.78 | 62.54 | 59.78 | 61.82 | 61.31 | 554,300 |
| Feb 07, 2024 | 59.63 | 59.83 | 58.88 | 59.34 | 58.85 | 324,900 |
| Feb 06, 2024 | 58.58 | 59.92 | 58.58 | 59.81 | 59.32 | 372,800 |
| Feb 05, 2024 | 57.49 | 58.65 | 57.07 | 58.30 | 57.82 | 380,600 |
| Feb 02, 2024 | 58.98 | 58.98 | 57.69 | 58.34 | 57.86 | 624,600 |
| Feb 01, 2024 | 58.90 | 60.25 | 58.25 | 59.97 | 59.48 | 399,300 |
| Jan 31, 2024 | 60.14 | 60.83 | 58.60 | 58.62 | 58.14 | 371,800 |
| Jan 30, 2024 | 60.98 | 61.53 | 60.24 | 60.31 | 59.82 | 406,600 |
| Jan 29, 2024 | 60.50 | 61.66 | 60.07 | 61.48 | 60.98 | 416,600 |
| Jan 26, 2024 | 59.42 | 60.81 | 59.27 | 60.51 | 60.01 | 305,100 |
| Jan 25, 2024 | 59.56 | 60.48 | 59.56 | 60.18 | 59.69 | 362,300 |
| Jan 24, 2024 | 60.26 | 60.29 | 58.80 | 58.95 | 58.47 | 349,100 |
| Jan 23, 2024 | 60.45 | 60.96 | 59.34 | 59.70 | 59.21 | 296,700 |
| Jan 22, 2024 | 58.85 | 59.71 | 58.74 | 59.58 | 59.09 | 415,400 |
| Jan 19, 2024 | 58.27 | 58.70 | 57.41 | 58.60 | 58.12 | 245,600 |
| Jan 18, 2024 | 57.63 | 58.02 | 56.75 | 58.00 | 57.52 | 243,800 |
| Jan 17, 2024 | 56.68 | 57.48 | 56.39 | 57.36 | 56.89 | 263,400 |
| Jan 16, 2024 | 56.76 | 57.02 | 56.14 | 57.00 | 56.53 | 298,000 |
| Jan 12, 2024 | 58.70 | 58.70 | 56.85 | 57.53 | 57.06 | 225,400 |
| Jan 11, 2024 | 58.99 | 59.25 | 57.58 | 58.12 | 57.64 | 377,700 |
| Jan 10, 2024 | 59.02 | 59.35 | 58.59 | 59.27 | 58.78 | 205,800 |
| Jan 09, 2024 | 58.25 | 59.19 | 58.25 | 59.09 | 58.61 | 332,400 |
| Jan 08, 2024 | 57.54 | 59.46 | 57.54 | 58.95 | 58.47 | 428,600 |
| Jan 05, 2024 | 57.66 | 58.38 | 57.02 | 57.20 | 56.73 | 452,200 |
| Jan 04, 2024 | 59.01 | 59.43 | 57.15 | 57.54 | 57.07 | 532,200 |
| Jan 03, 2024 | 61.05 | 61.12 | 58.06 | 58.07 | 57.59 | 557,100 |
| Jan 02, 2024 | 62.00 | 62.67 | 61.02 | 61.69 | 61.18 | 412,200 |
| Dec 29, 2023 | 63.26 | 63.63 | 62.41 | 62.42 | 61.91 | 440,900 |
| Dec 28, 2023 | 63.13 | 63.45 | 62.69 | 63.22 | 62.70 | 393,700 |
| Dec 27, 2023 | 63.55 | 63.81 | 62.95 | 63.40 | 62.88 | 417,500 |
| Dec 26, 2023 | 63.16 | 63.96 | 62.46 | 63.58 | 63.06 | 329,700 |
| Dec 22, 2023 | 61.42 | 62.85 | 60.34 | 62.60 | 62.09 | 569,300 |
| Dec 21, 2023 | 60.58 | 62.23 | 60.29 | 61.87 | 61.36 | 456,600 |
| Dec 20, 2023 | 59.99 | 60.74 | 59.64 | 59.92 | 59.43 | 589,000 |
| Dec 19, 2023 | 59.67 | 60.86 | 59.59 | 60.57 | 60.07 | 576,000 |
| Dec 18, 2023 | 58.68 | 59.37 | 58.13 | 59.35 | 58.86 | 277,800 |
| Dec 15, 2023 | 59.13 | 59.33 | 58.03 | 58.77 | 58.29 | 1,767,200 |
| Dec 14, 2023 | 58.13 | 59.62 | 57.95 | 58.95 | 58.47 | 673,500 |
| Dec 13, 2023 | 56.23 | 56.96 | 55.45 | 56.75 | 56.28 | 520,800 |
| Dec 12, 2023 | 56.04 | 56.75 | 55.62 | 56.52 | 56.06 | 563,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.