KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.06	44.06	44.04	44.04	44.04	0.55%	341
Dec 19, 2024	43.88	43.89	43.80	43.80	43.80	-0.32%	8,248
Dec 18, 2024	44.97	45.02	43.92	43.94	43.94	-2.53%	5,101
Dec 17, 2024	45.17	45.17	45.08	45.08	45.08	-0.57%	1,600
Dec 16, 2024	45.39	45.40	45.34	45.34	45.34	-0.64%	1,600
Dec 13, 2024	45.62	45.63	45.62	45.63	45.63	-0.54%	500
Dec 12, 2024	46.13	46.13	45.88	45.88	45.88	-0.78%	2,300
Dec 11, 2024	46.14	46.30	46.08	46.24	46.24	0.59%	22,500
Dec 10, 2024	46.03	46.06	45.97	45.97	45.97	-0.65%	900
Dec 9, 2024	46.33	46.34	46.27	46.27	46.27	0.11%	11,827
Dec 6, 2024	46.16	46.22	46.16	46.22	46.22	0.28%	1,000
Dec 5, 2024	46.18	46.18	46.09	46.09	46.09	-0.07%	1,400
Dec 4, 2024	46.10	46.12	46.09	46.12	46.12	0.26%	2,148
Dec 3, 2024	45.96	46.04	45.95	46.00	46.00	0.55%	1,003
Dec 2, 2024	45.71	45.76	45.71	45.75	45.75	0.37%	3,410
Nov 29, 2024	45.58	45.58	45.58	45.58	45.58	1.20%	100
Nov 27, 2024	45.03	45.04	45.03	45.04	45.04	0.31%	1,400
Nov 26, 2024	44.80	44.90	44.80	44.90	44.90	-0.31%	1,924
Nov 25, 2024	44.99	45.07	44.88	45.04	45.04	0.74%	3,541
Nov 22, 2024	44.67	44.71	44.65	44.71	44.71	0.70%	1,500
Nov 21, 2024	44.23	44.40	44.19	44.40	44.40	0.38%	7,100
Nov 20, 2024	44.04	44.23	44.03	44.23	44.23	-0.27%	5,900
Nov 19, 2024	44.32	44.37	44.32	44.35	44.35	-0.09%	2,544
Nov 18, 2024	44.38	44.41	44.37	44.39	44.39	0.16%	3,800
Nov 15, 2024	44.23	44.32	44.23	44.32	44.32	-0.67%	500
Nov 14, 2024	44.78	44.83	44.62	44.62	44.62	-0.78%	700
Nov 13, 2024	45.02	45.06	44.94	44.97	44.97	-0.66%	4,400
Nov 12, 2024	45.54	45.54	45.27	45.27	45.27	-1.33%	1,803
Nov 11, 2024	45.95	45.95	45.88	45.88	45.88	-0.35%	600
Nov 8, 2024	46.00	46.05	46.00	46.04	46.04	-0.58%	18,800
Nov 7, 2024	46.27	46.31	46.24	46.31	46.31	1.11%	5,900
Nov 6, 2024	45.78	45.80	45.75	45.80	45.80	-0.24%	4,900
Nov 5, 2024	45.94	45.94	45.91	45.91	45.91	0.99%	1,200
Nov 4, 2024	45.67	45.67	45.46	45.46	45.46	0.18%	1,232
Nov 1, 2024	45.54	45.56	45.37	45.38	45.38	0.27%	4,700
Oct 31, 2024	45.09	45.26	45.09	45.26	45.26	-0.66%	1,200
Oct 30, 2024	45.62	45.82	45.56	45.56	45.56	-0.13%	13,401
Oct 29, 2024	45.59	45.67	45.59	45.62	45.62	-0.09%	2,300
Oct 28, 2024	45.55	45.68	45.55	45.66	45.66	0.75%	5,380
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	0.29%	21,200
Oct 23, 2024	45.25	45.29	45.10	45.29	45.29	-1.18%	42,700
Oct 22, 2024	45.77	45.84	45.77	45.83	45.83	-1.12%	639
Oct 21, 2024	46.38	46.38	46.34	46.35	46.35	-1.07%	2,500
Oct 18, 2024	46.79	46.85	46.79	46.85	46.85	0.47%	2,244
Oct 17, 2024	46.63	46.65	46.63	46.63	46.63	-0.41%	5,000
Oct 16, 2024	46.83	46.83	46.78	46.82	46.82	-0.32%	2,004
Oct 15, 2024	47.09	47.09	46.92	46.97	46.97	-0.93%	700
Oct 14, 2024	47.35	47.41	47.35	47.41	47.41	0.30%	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%	2,800
Oct 9, 2024	47.37	47.42	47.37	47.42	47.42	0.49%	8,300
Oct 8, 2024	47.12	47.19	47.12	47.19	47.19	0.28%	5,900
Oct 7, 2024	47.03	47.06	46.90	47.06	47.06	-0.76%	2,700
Oct 4, 2024	47.28	47.42	47.26	47.42	47.42	0.68%	2,200
Oct 3, 2024	47.18	47.18	47.10	47.10	47.10	-0.90%	2,006
Oct 2, 2024	47.51	47.60	47.51	47.53	47.53	-0.88%	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%	5,600
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	2.42%	4,141
Sep 25, 2024	47.85	47.85	47.57	47.59	47.59	-0.52%	3,100
Sep 24, 2024	47.74	47.84	47.74	47.84	47.84	0.08%	808
Sep 23, 2024	47.65	47.82	47.65	47.80	47.80	0.67%	1,549
Sep 20, 2024	47.47	47.48	47.47	47.48	47.48	-0.88%	2,100
Sep 19, 2024	47.75	47.97	47.74	47.90	47.90	1.68%	9,500
Sep 18, 2024	47.15	47.53	47.11	47.11	47.11	-0.36%	1,615
Sep 17, 2024	47.45	47.47	47.23	47.28	47.28	-0.27%	7,428
Sep 16, 2024	47.24	47.41	47.18	47.41	47.41	0.66%	1,821
Sep 13, 2024	46.96	47.18	46.96	47.10	47.10	0.26%	5,100
Sep 12, 2024	46.60	46.98	46.53	46.98	46.98	0.79%	3,724
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%	6,000
Sep 6, 2024	45.82	45.82	45.72	45.76	45.76	-1.42%	3,145
Sep 5, 2024	46.32	46.49	46.32	46.42	46.42	-0.09%	2,400
Sep 4, 2024	46.40	46.46	46.34	46.46	46.46	0.02%	6,607
Sep 3, 2024	46.55	46.58	46.45	46.45	46.45	-1.86%	1,635
Aug 30, 2024	47.32	47.33	47.13	47.33	47.33	0.74%	1,500
Aug 29, 2024	47.07	47.07	46.98	46.98	46.98	0.02%	641
Aug 28, 2024	46.97	46.97	46.97	46.97	46.97	-0.70%	500
Aug 27, 2024	47.16	47.30	47.16	47.30	47.30	0.75%	2,300
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	1.90%	2,229
Aug 22, 2024	46.68	46.68	46.29	46.29	46.29	-0.71%	3,800
Aug 21, 2024	46.47	46.62	46.43	46.62	46.62	0.95%	4,438
Aug 20, 2024	46.27	46.27	46.15	46.18	46.18	0.15%	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%	3,800
Aug 15, 2024	45.49	45.57	45.49	45.52	45.52	1.43%	2,033
Aug 14, 2024	44.71	44.88	44.71	44.88	44.88	0.20%	49,200
Aug 13, 2024	44.49	44.79	44.49	44.79	44.79	1.91%	49,200
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	0.18%	2,200
Aug 8, 2024	40.79	43.89	40.79	43.85	43.85	2.14%	1,942
Aug 7, 2024	43.60	43.61	42.93	42.93	42.93	-0.21%	1,504
Aug 6, 2024	43.00	43.36	43.00	43.02	43.02	0.70%	16,800
Aug 5, 2024	42.68	42.87	42.68	42.72	42.72	-2.24%	4,417
Aug 2, 2024	43.42	43.70	43.42	43.70	43.70	-2.13%	5,900
Aug 1, 2024	44.72	44.83	44.49	44.65	44.65	-2.89%	3,900