KNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	45.12	45.12	45.12	45.12	45.12	-0.78%	347
Jan 30, 2025	44.10	45.61	44.10	45.47	45.47	1.22%	47,668
Jan 29, 2025	45.01	45.02	44.88	44.92	44.92	-0.09%	1,115
Jan 28, 2025	44.95	44.99	44.82	44.96	44.96	-0.10%	109,288
Jan 27, 2025	44.88	45.01	44.88	45.01	45.01	-0.27%	109,386
Jan 24, 2025	45.23	45.24	45.11	45.13	45.13	0.55%	206,917
Jan 23, 2025	44.71	44.90	44.65	44.88	44.88	0.10%	155,419
Jan 22, 2025	44.94	44.94	44.84	44.84	44.84	-0.01%	885,456
Jan 21, 2025	44.52	44.84	44.52	44.84	44.84	1.77%	3,096
Jan 17, 2025	44.05	44.06	44.02	44.06	44.06	0.60%	4,857
Jan 16, 2025	43.61	43.84	43.61	43.80	43.80	0.47%	1,561
Jan 15, 2025	43.58	43.64	43.57	43.59	43.59	1.50%	2,595
Jan 14, 2025	42.95	42.97	42.84	42.95	42.95	0.34%	60,561
Jan 13, 2025	42.70	42.80	42.70	42.80	42.80	0.10%	3,529
Jan 10, 2025	41.23	42.99	38.20	42.76	42.76	-1.48%	5,946
Jan 8, 2025	43.17	43.40	43.17	43.40	43.40	-0.22%	3,828
Jan 7, 2025	43.67	43.69	43.49	43.50	43.50	-0.20%	3,654
Jan 6, 2025	43.77	43.80	43.57	43.59	43.59	0.51%	3,787
Jan 3, 2025	43.13	43.38	43.13	43.37	43.37	0.46%	5,167
Jan 2, 2025	43.30	43.30	43.11	43.17	43.17	-0.19%	2,936
Dec 31, 2024	43.33	43.33	43.22	43.25	43.25	-0.21%	828
Dec 30, 2024	43.12	43.41	43.12	43.34	43.34	-0.64%	1,025
Dec 27, 2024	41.60	43.77	41.60	43.62	43.62	-0.26%	17,775
Dec 26, 2024	43.68	43.74	43.68	43.74	43.74	0.47%	2,093
Dec 24, 2024	43.52	43.53	43.50	43.53	43.53	0.19%	2,763
Dec 23, 2024	43.14	43.45	43.14	43.45	43.45	-0.92%	2,171
Dec 20, 2024	44.06	44.06	43.85	43.85	42.53	0.12%	816
Dec 19, 2024	43.88	43.89	43.80	43.80	42.48	-0.31%	8,248
Dec 18, 2024	44.97	45.02	43.92	43.94	42.62	-2.53%	5,101
Dec 17, 2024	45.17	45.17	45.08	45.08	43.72	-0.57%	1,585
Dec 16, 2024	45.39	45.40	45.34	45.34	43.97	-0.62%	1,597
Dec 13, 2024	45.62	45.63	45.62	45.63	44.25	-0.56%	496
Dec 12, 2024	46.13	46.13	45.88	45.88	44.50	-0.78%	2,260
Dec 11, 2024	46.14	46.30	46.08	46.24	44.85	0.60%	22,476
Dec 10, 2024	46.03	46.06	45.97	45.97	44.58	-0.65%	879
Dec 9, 2024	46.33	46.34	46.27	46.27	44.87	0.11%	11,827
Dec 6, 2024	46.16	46.22	46.16	46.22	44.82	0.26%	980
Dec 5, 2024	46.18	46.18	46.09	46.09	44.70	-0.06%	1,366
Dec 4, 2024	46.10	46.12	46.09	46.12	44.73	0.26%	2,148
Dec 3, 2024	45.96	46.04	45.95	46.00	44.61	0.55%	1,003
Dec 2, 2024	45.71	45.76	45.71	45.75	44.37	0.38%	3,410
Nov 29, 2024	45.58	45.58	45.58	45.58	44.20	1.19%	44
Nov 27, 2024	45.03	45.04	45.03	45.04	43.68	0.32%	1,380
Nov 26, 2024	44.80	44.90	44.80	44.90	43.54	-0.32%	1,924
Nov 25, 2024	44.99	45.07	44.88	45.04	43.68	0.74%	3,541
Nov 22, 2024	44.67	44.71	44.65	44.71	43.36	0.69%	1,450
Nov 21, 2024	44.23	44.40	44.19	44.40	43.06	0.39%	7,100
Nov 20, 2024	44.04	44.23	44.03	44.23	42.89	-0.28%	5,851
Nov 19, 2024	44.32	44.37	44.32	44.35	43.01	-0.07%	2,544
Nov 18, 2024	44.38	44.41	44.37	44.39	43.05	0.15%	3,770
Nov 15, 2024	44.23	44.32	44.23	44.32	42.98	-0.69%	481
Nov 14, 2024	44.78	44.83	44.62	44.62	43.28	-0.78%	679
Nov 13, 2024	45.02	45.06	44.94	44.97	43.62	-0.66%	4,351
Nov 12, 2024	45.54	45.54	45.27	45.27	43.90	-1.34%	1,803
Nov 11, 2024	45.95	45.95	45.88	45.88	44.50	-0.34%	562
Nov 8, 2024	46.00	46.05	46.00	46.04	44.65	-0.58%	18,782
Nov 7, 2024	46.27	46.31	46.24	46.31	44.91	1.12%	5,863
Nov 6, 2024	45.78	45.80	45.75	45.80	44.42	-0.25%	4,880
Nov 5, 2024	45.94	45.94	45.91	45.91	44.53	0.98%	1,167
Nov 4, 2024	45.67	45.67	45.47	45.47	44.09	0.19%	1,232
Nov 1, 2024	45.54	45.56	45.37	45.38	44.01	0.26%	4,668
Oct 31, 2024	45.09	45.26	45.09	45.26	43.90	-0.67%	1,154
Oct 30, 2024	45.62	45.82	45.56	45.57	44.19	-0.11%	13,401
Oct 29, 2024	45.59	45.67	45.59	45.62	44.24	-0.09%	2,252
Oct 28, 2024	45.55	45.68	45.55	45.66	44.28	0.75%	5,300
Oct 25, 2024	45.63	45.63	45.30	45.32	43.95	-0.22%	5,400
Oct 24, 2024	40.76	45.44	40.76	45.42	44.05	0.28%	21,192
Oct 23, 2024	45.25	45.29	45.10	45.29	43.92	-1.19%	42,695
Oct 22, 2024	45.77	45.84	45.77	45.83	44.45	-1.11%	639
Oct 21, 2024	46.38	46.38	46.34	46.35	44.95	-1.08%	2,469
Oct 18, 2024	46.79	46.85	46.79	46.85	45.44	0.48%	2,244
Oct 17, 2024	46.63	46.65	46.63	46.63	45.22	-0.39%	4,959
Oct 16, 2024	46.83	46.83	46.78	46.82	45.40	-0.34%	2,004
Oct 15, 2024	47.09	47.09	46.92	46.97	45.56	-0.93%	669
Oct 14, 2024	47.35	47.41	47.35	47.41	45.98	0.29%	241
Oct 11, 2024	47.20	47.30	47.20	47.27	45.85	0.32%	5,412
Oct 10, 2024	46.97	47.12	46.97	47.12	45.70	-0.63%	2,781
Oct 9, 2024	47.37	47.42	47.37	47.42	45.99	0.50%	8,255
Oct 8, 2024	47.12	47.19	47.12	47.19	45.77	0.27%	5,876
Oct 7, 2024	47.03	47.06	46.90	47.06	45.64	-0.75%	2,688
Oct 4, 2024	47.28	47.42	47.26	47.42	45.99	0.68%	2,198
Oct 3, 2024	47.18	47.18	47.10	47.10	45.68	-0.91%	2,006
Oct 2, 2024	47.51	47.60	47.51	47.53	46.10	-0.87%	2,602
Oct 1, 2024	47.76	48.07	47.76	47.95	46.51	-0.89%	2,518
Sep 30, 2024	48.43	48.43	48.19	48.38	46.92	-0.17%	5,567
Sep 27, 2024	48.73	48.77	48.39	48.46	47.00	-0.57%	4,529
Sep 26, 2024	48.56	48.76	48.56	48.74	47.27	2.43%	4,141
Sep 25, 2024	47.85	47.85	47.57	47.59	46.15	-0.54%	3,100
Sep 24, 2024	47.74	47.84	47.74	47.84	46.40	0.09%	808
Sep 23, 2024	47.65	47.82	47.65	47.80	46.36	0.68%	1,549
Sep 20, 2024	47.47	47.48	47.47	47.48	46.05	-0.87%	2,075
Sep 19, 2024	47.75	47.97	47.74	47.90	46.45	1.67%	9,465
Sep 18, 2024	47.15	47.53	47.11	47.11	45.69	-0.37%	1,615
Sep 17, 2024	47.45	47.47	47.23	47.28	45.86	-0.26%	7,428
Sep 16, 2024	47.24	47.41	47.18	47.41	45.98	0.65%	1,821
Sep 13, 2024	46.96	47.18	46.96	47.10	45.68	0.27%	5,090
Sep 12, 2024	46.60	46.98	46.53	46.98	45.56	0.78%	3,723
Sep 11, 2024	46.38	46.61	46.38	46.61	45.21	0.15%	8,332
Sep 10, 2024	46.43	46.61	46.25	46.54	45.14	0.30%	70,343
Sep 9, 2024	46.59	46.59	46.35	46.40	45.00	1.40%	5,965