KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.04	44.23	44.03	44.23	44.23	-0.28%	5,851
Nov 19, 2024	44.32	44.37	44.32	44.35	44.35	-0.07%	2,544
Nov 18, 2024	44.38	44.41	44.37	44.39	44.39	0.15%	3,770
Nov 15, 2024	44.23	44.32	44.23	44.32	44.32	-0.69%	481
Nov 14, 2024	44.78	44.83	44.62	44.62	44.62	-0.78%	679
Nov 13, 2024	45.02	45.06	44.94	44.97	44.97	-0.66%	4,351
Nov 12, 2024	45.54	45.54	45.27	45.27	45.27	-1.34%	1,803
Nov 11, 2024	45.95	45.95	45.88	45.88	45.88	-0.34%	562
Nov 8, 2024	46.00	46.05	46.00	46.04	46.04	-0.58%	18,782
Nov 7, 2024	46.27	46.31	46.24	46.31	46.31	1.12%	5,863
Nov 6, 2024	45.78	45.80	45.75	45.80	45.80	-0.25%	4,880
Nov 5, 2024	45.94	45.94	45.91	45.91	45.91	0.98%	1,167
Nov 4, 2024	45.67	45.67	45.47	45.47	45.47	0.19%	1,232
Nov 1, 2024	45.54	45.56	45.37	45.38	45.38	0.26%	4,668
Oct 31, 2024	45.09	45.26	45.09	45.26	45.26	-0.67%	1,154
Oct 30, 2024	45.62	45.82	45.56	45.57	45.57	-0.11%	13,401
Oct 29, 2024	45.59	45.67	45.59	45.62	45.62	-0.09%	2,252
Oct 28, 2024	45.55	45.68	45.55	45.66	45.66	0.75%	5,300
Oct 25, 2024	45.63	45.63	45.30	45.32	45.32	-0.22%	5,400
Oct 24, 2024	40.76	45.44	40.76	45.42	45.42	0.28%	21,192
Oct 23, 2024	45.25	45.29	45.10	45.29	45.29	-1.19%	42,695
Oct 22, 2024	45.77	45.84	45.77	45.83	45.83	-1.11%	639
Oct 21, 2024	46.38	46.38	46.34	46.35	46.35	-1.08%	2,469
Oct 18, 2024	46.79	46.85	46.79	46.85	46.85	0.48%	2,244
Oct 17, 2024	46.63	46.65	46.63	46.63	46.63	-0.39%	4,959
Oct 16, 2024	46.83	46.83	46.78	46.82	46.82	-0.34%	2,004
Oct 15, 2024	47.09	47.09	46.92	46.97	46.97	-0.93%	669
Oct 14, 2024	47.35	47.41	47.35	47.41	47.41	0.29%	241
Oct 11, 2024	47.20	47.30	47.20	47.27	47.27	0.32%	5,412
Oct 10, 2024	46.97	47.12	46.97	47.12	47.12	-0.63%	2,781
Oct 9, 2024	47.37	47.42	47.37	47.42	47.42	0.50%	8,255
Oct 8, 2024	47.12	47.19	47.12	47.19	47.19	0.27%	5,876
Oct 7, 2024	47.03	47.06	46.90	47.06	47.06	-0.75%	2,688
Oct 4, 2024	47.28	47.42	47.26	47.42	47.42	0.68%	2,198
Oct 3, 2024	47.18	47.18	47.10	47.10	47.10	-0.91%	2,006
Oct 2, 2024	47.51	47.60	47.51	47.53	47.53	-0.87%	2,602
Oct 1, 2024	47.76	48.07	47.76	47.95	47.95	-0.89%	2,518
Sep 30, 2024	48.43	48.43	48.19	48.38	48.38	-0.17%	5,567
Sep 27, 2024	48.73	48.77	48.39	48.46	48.46	-0.57%	4,529
Sep 26, 2024	48.56	48.76	48.56	48.74	48.74	2.43%	4,141
Sep 25, 2024	47.85	47.85	47.57	47.59	47.59	-0.54%	3,100
Sep 24, 2024	47.74	47.84	47.74	47.84	47.84	0.09%	808
Sep 23, 2024	47.65	47.82	47.65	47.80	47.80	0.68%	1,549
Sep 20, 2024	47.47	47.48	47.47	47.48	47.48	-0.87%	2,075
Sep 19, 2024	47.75	47.97	47.74	47.90	47.90	1.67%	9,465
Sep 18, 2024	47.15	47.53	47.11	47.11	47.11	-0.37%	1,615
Sep 17, 2024	47.45	47.47	47.23	47.28	47.28	-0.26%	7,428
Sep 16, 2024	47.24	47.41	47.18	47.41	47.41	0.65%	1,821
Sep 13, 2024	46.96	47.18	46.96	47.10	47.10	0.27%	5,090
Sep 12, 2024	46.60	46.98	46.53	46.98	46.98	0.78%	3,723
Sep 11, 2024	46.38	46.61	46.38	46.61	46.61	0.15%	8,332
Sep 10, 2024	46.43	46.61	46.25	46.54	46.54	0.30%	70,343
Sep 9, 2024	46.59	46.59	46.35	46.40	46.40	1.40%	5,965
Sep 6, 2024	45.82	45.82	45.72	45.76	45.76	-1.41%	3,145
Sep 5, 2024	46.32	46.49	46.32	46.42	46.42	-0.11%	2,356
Sep 4, 2024	46.40	46.47	46.34	46.47	46.47	0.03%	6,607
Sep 3, 2024	46.55	46.58	46.45	46.45	46.45	-1.85%	1,635
Aug 30, 2024	47.32	47.33	47.13	47.33	47.33	0.74%	1,496
Aug 29, 2024	47.07	47.07	46.98	46.98	46.98	0.03%	641
Aug 28, 2024	46.97	46.97	46.97	46.97	46.97	-0.70%	483
Aug 27, 2024	47.16	47.30	47.16	47.30	47.30	0.74%	2,290
Aug 26, 2024	47.15	47.15	46.95	46.95	46.95	-0.47%	1,414
Aug 23, 2024	47.10	47.17	46.89	47.17	47.17	1.91%	2,229
Aug 22, 2024	46.68	46.68	46.29	46.29	46.29	-0.71%	3,765
Aug 21, 2024	46.47	46.62	46.43	46.62	46.62	0.94%	4,438
Aug 20, 2024	46.27	46.27	46.15	46.18	46.18	0.16%	1,743
Aug 19, 2024	46.01	46.12	46.01	46.11	46.11	1.03%	1,824
Aug 16, 2024	45.51	45.66	45.50	45.64	45.64	0.26%	3,782
Aug 15, 2024	45.49	45.57	45.49	45.52	45.52	1.44%	2,033
Aug 14, 2024	44.71	44.88	44.71	44.88	44.88	0.19%	49,155
Aug 13, 2024	44.49	44.79	44.49	44.79	44.79	1.91%	49,190
Aug 12, 2024	43.98	44.05	43.95	43.95	43.95	0.05%	8,033
Aug 9, 2024	43.73	43.93	43.72	43.93	43.93	0.19%	2,187
Aug 8, 2024	40.79	43.89	40.79	43.85	43.85	2.13%	1,942
Aug 7, 2024	43.60	43.61	42.93	42.93	42.93	-0.22%	1,504
Aug 6, 2024	43.00	43.36	43.00	43.02	43.02	0.72%	16,758
Aug 5, 2024	42.68	42.87	42.68	42.72	42.72	-2.25%	4,417
Aug 2, 2024	43.42	43.70	43.42	43.70	43.70	-2.12%	5,853
Aug 1, 2024	44.72	44.83	44.49	44.65	44.65	-2.89%	3,888
Jul 31, 2024	45.88	46.10	45.87	45.98	45.98	1.96%	859
Jul 30, 2024	45.07	45.09	44.89	45.09	45.09	0.11%	7,917
Jul 29, 2024	45.04	45.08	44.99	45.04	45.04	-0.02%	10,201
Jul 26, 2024	44.91	45.16	44.91	45.05	45.05	1.84%	13,606
Jul 25, 2024	44.04	44.50	44.04	44.24	44.24	-0.30%	18,931
Jul 24, 2024	44.76	44.79	44.37	44.37	44.37	-1.60%	6,843
Jul 23, 2024	45.18	45.21	45.09	45.09	45.09	-0.21%	6,540