Quantcast

Kontoor Brands, Inc. Common Stock Historical Stock Prices

KTB 
$39.8
*  
1.11
2.71%
Get KTB Alerts
*Delayed - data as of Jan. 28, 2020  -  Find a broker to begin trading KTB now
Exchange:NYSE
Industry: Consumer Non-Durables
View:    KTB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-OCT-2019 TO 28-JAN-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.86 41.207 39.32 39.80 414,009
01/28/2020 41.02 41.207 39.32 39.8 422,700
01/27/2020 41 41.46 40.51 40.91 551,602
01/24/2020 42.61 42.73 41.25 41.91 309,268
01/23/2020 41.14 42.07 40.28 41.99 511,183
01/22/2020 41.6 41.92 41.1 41.48 314,113
01/21/2020 41.68 42.49 41.33 41.62 395,795
01/17/2020 42.24 42.25 41.4 41.73 311,841
01/16/2020 41.12 41.97 41.005 41.95 408,101
01/15/2020 41.15 41.71 40.67 40.76 498,968
01/14/2020 41.56 42.28 41.14 41.2 340,634
01/13/2020 41 41.84 40.7316 41.68 456,199
01/10/2020 42.22 42.31 40.72 40.87 471,633
01/09/2020 42.52 42.715 41.88 42.04 421,108
01/08/2020 42.61 43.0972 42.02 42.78 359,442
01/07/2020 42.19 43.235 41.99 42.69 356,577
01/06/2020 42 42.73 41.4 42.26 370,300
01/03/2020 41 42.805 40.99 42.79 564,247
01/02/2020 42.44 42.88 41.27 41.69 448,607
12/31/2019 42.05 42.55 41.89 41.99 897,730
12/30/2019 42.45 42.71 41.85 42.24 422,753
12/27/2019 42.4 42.79 42.19 42.49 374,892
12/26/2019 41.86 42.7043 41.74 42.3 477,038
12/24/2019 41.69 41.96 41.36 41.5 163,356
12/23/2019 40.96 42.07 40.67 41.69 430,330
12/20/2019 40.54 41.045 40.39 40.76 2,200,664
12/19/2019 40.09 40.84 40.08 40.22 701,852
12/18/2019 39.41 40.4 39.1 40.26 677,342
12/17/2019 38.72 39.2367 38.5988 38.99 556,223
12/16/2019 39.36 39.73 38.69 38.71 501,037
12/13/2019 39.46 39.49 38.51 38.97 460,558
12/12/2019 38.58 39.71 38.41 39.22 485,257
12/11/2019 38.13 38.9 37.84 38.4 386,172
12/10/2019 38.26 38.62 37.85 38.28 332,146
12/09/2019 37.9 38.55 37.12 38.2 501,475
12/06/2019 38.97 39.859 38.34 38.46 511,594
12/05/2019 37.53 38.6162 37.53 38.57 399,358
12/04/2019 36.86 37.98 36.76 37.52 534,401
12/03/2019 36.41 37.03 36.39 36.81 719,541
12/02/2019 35.77 36.9943 35.24 36.62 815,493
11/29/2019 35.81 36.19 35.55 35.85 262,650
11/27/2019 36.13 36.27 35.77 36.03 296,507
11/26/2019 36.06 36.33 35.865 35.88 545,716
11/25/2019 35.82 36.3 35.52 36.02 594,814
11/22/2019 35.43 35.78 35.11 35.52 581,743
11/21/2019 35.01 35.38 34.7906 35 665,895
11/20/2019 35.27 35.535 34.38 35.15 918,200
11/19/2019 35.34 35.88 34.905 35.47 658,167
11/18/2019 36.04 36.04 34.44 35.46 648,946
11/15/2019 36.14 36.5154 35.9 36.03 410,090
11/14/2019 36.42 36.735 35.94 36.01 488,415
11/13/2019 35.62 37.03 35.55 36.5 599,289
11/12/2019 36 36.78 35.3396 36.07 786,051
11/11/2019 35.98 36.56 35.75 36.15 734,680
11/08/2019 35.2 36.41 34.73 36.01 846,981
11/07/2019 38.23 38.81 34.25 35.01 2,010,820
11/06/2019 39.22 39.22 38.12 38.24 1,033,865
11/05/2019 38.4 39.615 38.4 39.33 1,257,759
11/04/2019 38.27 39.19 37.94 38.4 1,133,501
11/01/2019 38.44 39.23 37.16 38 739,180
10/31/2019 39.5 40.87 37.52 38 9,300,256
10/30/2019 39.95 40.91 39.28 39.38 1,080,466
10/29/2019 39.52 40.57 39.1676 39.86 964,091
10/28/2019 40.4 40.94 39.55 39.56 718,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio