Knife River Corporation (KNF)
NYSE: KNF · Real-Time Price · USD
89.23
-8.24 (-8.45%)
Nov 4, 2024, 4:00 PM EST - Market closed
Knife River Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 98.09 | 99.24 | 96.61 | 97.47 | 97.47 | 0.15% | 578,162 |
| Oct 31, 2024 | 98.87 | 99.00 | 96.88 | 97.32 | 97.32 | -1.78% | 388,453 |
| Oct 30, 2024 | 96.20 | 99.54 | 96.20 | 99.08 | 99.08 | 2.77% | 399,197 |
| Oct 29, 2024 | 93.99 | 96.44 | 93.65 | 96.41 | 96.41 | 0.69% | 243,535 |
| Oct 28, 2024 | 94.40 | 95.86 | 94.03 | 95.75 | 95.75 | 2.46% | 250,343 |
| Oct 25, 2024 | 93.50 | 94.69 | 92.55 | 93.45 | 93.45 | 0.86% | 249,583 |
| Oct 24, 2024 | 91.42 | 93.13 | 90.70 | 92.65 | 92.65 | 1.26% | 270,502 |
| Oct 23, 2024 | 92.19 | 92.91 | 89.99 | 91.50 | 91.50 | -1.17% | 212,645 |
| Oct 22, 2024 | 94.17 | 94.29 | 92.33 | 92.58 | 92.58 | -2.49% | 253,829 |
| Oct 21, 2024 | 94.12 | 95.85 | 93.45 | 94.94 | 94.94 | 1.61% | 292,513 |
| Oct 18, 2024 | 94.53 | 94.53 | 93.11 | 93.44 | 93.44 | -0.90% | 209,905 |
| Oct 17, 2024 | 93.35 | 95.06 | 93.02 | 94.29 | 94.29 | 1.21% | 282,218 |
| Oct 16, 2024 | 91.55 | 93.53 | 91.29 | 93.16 | 93.16 | 2.35% | 365,511 |
| Oct 15, 2024 | 90.63 | 93.37 | 90.63 | 91.02 | 91.02 | 0.42% | 291,757 |
| Oct 14, 2024 | 89.92 | 90.89 | 89.50 | 90.64 | 90.64 | 1.07% | 150,605 |
| Oct 11, 2024 | 87.02 | 89.76 | 87.02 | 89.68 | 89.68 | 2.49% | 237,370 |
| Oct 10, 2024 | 87.12 | 88.05 | 85.79 | 87.50 | 87.50 | -1.62% | 284,126 |
| Oct 9, 2024 | 88.37 | 90.63 | 88.37 | 88.94 | 88.94 | 0.86% | 317,869 |
| Oct 8, 2024 | 88.48 | 89.39 | 87.54 | 88.18 | 88.18 | 0.34% | 236,336 |
| Oct 7, 2024 | 88.12 | 88.73 | 87.67 | 87.88 | 87.88 | -1.21% | 272,051 |
| Oct 4, 2024 | 90.03 | 90.58 | 88.72 | 88.96 | 88.96 | 0.64% | 211,739 |
| Oct 3, 2024 | 87.95 | 88.59 | 87.42 | 88.39 | 88.39 | 0.28% | 216,326 |
| Oct 2, 2024 | 88.04 | 89.36 | 87.91 | 88.14 | 88.14 | -0.40% | 318,365 |
| Oct 1, 2024 | 89.09 | 89.28 | 87.14 | 88.49 | 88.49 | -1.01% | 314,647 |
| Sep 30, 2024 | 88.39 | 89.65 | 88.08 | 89.39 | 89.39 | 0.36% | 420,062 |
| Sep 27, 2024 | 89.44 | 90.08 | 88.35 | 89.07 | 89.07 | -0.07% | 566,011 |
| Sep 26, 2024 | 90.58 | 91.38 | 88.88 | 89.13 | 89.13 | 0.16% | 362,771 |
| Sep 25, 2024 | 89.39 | 89.85 | 88.55 | 88.99 | 88.99 | 0.04% | 369,441 |
| Sep 24, 2024 | 89.66 | 89.74 | 88.25 | 88.95 | 88.95 | -0.06% | 413,446 |
| Sep 23, 2024 | 90.82 | 91.38 | 87.54 | 89.00 | 89.00 | -1.94% | 470,606 |
| Sep 20, 2024 | 93.23 | 93.77 | 90.19 | 90.76 | 90.76 | -0.82% | 1,048,648 |
| Sep 19, 2024 | 92.20 | 92.28 | 90.30 | 91.51 | 91.51 | 2.41% | 554,667 |
| Sep 18, 2024 | 89.24 | 91.50 | 88.35 | 89.36 | 89.36 | 0.13% | 490,709 |
| Sep 17, 2024 | 88.25 | 89.50 | 86.61 | 89.24 | 89.24 | 1.85% | 867,663 |
| Sep 16, 2024 | 84.09 | 88.24 | 84.00 | 87.62 | 87.62 | 4.32% | 464,746 |
| Sep 13, 2024 | 82.86 | 84.52 | 82.67 | 83.99 | 83.99 | 2.43% | 337,827 |
| Sep 12, 2024 | 79.26 | 82.31 | 78.77 | 82.00 | 82.00 | 4.01% | 432,905 |
| Sep 11, 2024 | 76.45 | 79.00 | 74.94 | 78.84 | 78.84 | 2.40% | 362,840 |
| Sep 10, 2024 | 75.60 | 77.19 | 74.76 | 76.99 | 76.99 | 2.60% | 395,161 |
| Sep 9, 2024 | 74.52 | 75.58 | 74.52 | 75.04 | 75.04 | 0.68% | 266,406 |
| Sep 6, 2024 | 75.67 | 75.91 | 73.91 | 74.53 | 74.53 | -1.00% | 244,852 |
| Sep 5, 2024 | 75.00 | 76.65 | 74.02 | 75.28 | 75.28 | 0.48% | 342,720 |
| Sep 4, 2024 | 75.24 | 75.61 | 73.97 | 74.92 | 74.92 | -1.00% | 284,662 |
| Sep 3, 2024 | 77.92 | 78.22 | 75.40 | 75.68 | 75.68 | -4.04% | 351,178 |
| Aug 30, 2024 | 77.79 | 78.92 | 77.10 | 78.87 | 78.87 | 1.61% | 191,564 |
| Aug 29, 2024 | 76.83 | 78.59 | 75.92 | 77.62 | 77.62 | 1.76% | 188,935 |
| Aug 28, 2024 | 76.86 | 77.65 | 76.20 | 76.28 | 76.28 | -0.99% | 196,551 |
| Aug 27, 2024 | 78.39 | 78.66 | 76.29 | 77.04 | 77.04 | -2.37% | 270,265 |
| Aug 26, 2024 | 80.22 | 80.83 | 78.81 | 78.91 | 78.91 | -0.72% | 172,405 |
| Aug 23, 2024 | 77.07 | 80.14 | 76.66 | 79.48 | 79.48 | 4.51% | 274,502 |
| Aug 22, 2024 | 75.93 | 77.27 | 75.65 | 76.05 | 76.05 | 0.65% | 131,344 |
| Aug 21, 2024 | 75.36 | 76.07 | 74.62 | 75.56 | 75.56 | 1.07% | 128,542 |
| Aug 20, 2024 | 75.38 | 76.06 | 74.17 | 74.76 | 74.76 | -0.82% | 204,259 |
| Aug 19, 2024 | 75.58 | 75.58 | 74.06 | 75.38 | 75.38 | -0.07% | 213,133 |
| Aug 16, 2024 | 75.55 | 76.29 | 74.92 | 75.43 | 75.43 | -0.29% | 200,850 |
| Aug 15, 2024 | 75.16 | 76.15 | 73.76 | 75.65 | 75.65 | 3.38% | 244,396 |
| Aug 14, 2024 | 73.78 | 73.78 | 72.12 | 73.18 | 73.18 | -0.15% | 224,331 |
| Aug 13, 2024 | 73.66 | 74.00 | 72.37 | 73.29 | 73.29 | 0.67% | 287,746 |
| Aug 12, 2024 | 73.45 | 73.45 | 71.96 | 72.80 | 72.80 | -0.67% | 242,742 |
| Aug 9, 2024 | 73.90 | 74.62 | 71.92 | 73.29 | 73.29 | 0.92% | 290,886 |
| Aug 8, 2024 | 72.02 | 73.50 | 70.83 | 72.62 | 72.62 | 3.34% | 321,822 |
| Aug 7, 2024 | 73.64 | 74.61 | 69.77 | 70.27 | 70.27 | -3.57% | 289,838 |
| Aug 6, 2024 | 73.49 | 74.95 | 69.73 | 72.87 | 72.87 | 2.98% | 750,599 |
| Aug 5, 2024 | 68.36 | 72.04 | 67.22 | 70.76 | 70.76 | -3.47% | 659,901 |
| Aug 2, 2024 | 74.37 | 74.60 | 71.85 | 73.30 | 73.30 | -4.61% | 374,849 |
| Aug 1, 2024 | 79.47 | 80.22 | 75.67 | 76.84 | 76.84 | -3.37% | 418,612 |
| Jul 31, 2024 | 79.91 | 81.36 | 79.34 | 79.52 | 79.52 | 0.68% | 602,535 |
| Jul 30, 2024 | 82.00 | 83.00 | 78.81 | 78.98 | 78.98 | -2.05% | 717,333 |
| Jul 29, 2024 | 80.27 | 80.97 | 79.61 | 80.63 | 80.63 | 0.79% | 271,984 |
| Jul 26, 2024 | 79.00 | 81.03 | 78.73 | 80.00 | 80.00 | 3.75% | 395,353 |
| Jul 25, 2024 | 76.65 | 79.48 | 76.29 | 77.11 | 77.11 | 1.05% | 453,316 |
| Jul 24, 2024 | 78.98 | 79.82 | 76.20 | 76.31 | 76.31 | -4.37% | 429,929 |
| Jul 23, 2024 | 77.58 | 79.91 | 77.47 | 79.80 | 79.80 | 2.49% | 351,710 |
| Jul 22, 2024 | 76.79 | 78.64 | 76.53 | 77.86 | 77.86 | 1.26% | 303,425 |
| Jul 19, 2024 | 75.41 | 77.06 | 74.81 | 76.89 | 76.89 | 2.19% | 455,762 |
| Jul 18, 2024 | 75.51 | 77.90 | 74.29 | 75.24 | 75.24 | -0.84% | 452,705 |
| Jul 17, 2024 | 81.50 | 81.50 | 75.81 | 75.88 | 75.88 | -7.35% | 587,791 |
| Jul 16, 2024 | 79.08 | 81.97 | 79.08 | 81.90 | 81.90 | 4.36% | 501,593 |
| Jul 15, 2024 | 77.55 | 78.91 | 76.55 | 78.48 | 78.48 | 2.52% | 381,071 |
| Jul 12, 2024 | 76.99 | 78.94 | 76.19 | 76.55 | 76.55 | 0.50% | 372,087 |
| Jul 11, 2024 | 73.54 | 76.36 | 73.31 | 76.17 | 76.17 | 4.69% | 450,587 |
| Jul 10, 2024 | 71.88 | 72.77 | 70.63 | 72.76 | 72.76 | 2.05% | 249,596 |
| Jul 9, 2024 | 71.33 | 71.61 | 70.58 | 71.30 | 71.30 | 0.13% | 189,147 |
| Jul 8, 2024 | 71.91 | 72.62 | 71.21 | 71.21 | 71.21 | -0.08% | 454,704 |
| Jul 5, 2024 | 70.47 | 71.63 | 69.59 | 71.27 | 71.27 | 0.76% | 249,562 |
| Jul 3, 2024 | 69.77 | 70.99 | 69.13 | 70.73 | 70.73 | 1.96% | 158,255 |
| Jul 2, 2024 | 68.64 | 69.51 | 68.14 | 69.37 | 69.37 | 1.11% | 274,868 |
| Jul 1, 2024 | 70.57 | 70.94 | 68.48 | 68.61 | 68.61 | -2.18% | 307,354 |
| Jun 28, 2024 | 70.73 | 72.21 | 69.42 | 70.14 | 70.14 | 0.11% | 2,720,521 |
| Jun 27, 2024 | 71.14 | 71.35 | 69.61 | 70.06 | 70.06 | -1.38% | 369,208 |
| Jun 26, 2024 | 70.56 | 71.78 | 69.88 | 71.04 | 71.04 | -0.46% | 477,914 |
| Jun 25, 2024 | 70.13 | 72.51 | 69.87 | 71.37 | 71.37 | 1.52% | 590,153 |
| Jun 24, 2024 | 68.24 | 70.36 | 67.61 | 70.30 | 70.30 | 3.28% | 425,146 |
| Jun 21, 2024 | 68.29 | 68.56 | 66.51 | 68.07 | 68.07 | -0.93% | 756,321 |
| Jun 20, 2024 | 71.33 | 71.84 | 68.42 | 68.71 | 68.71 | -3.83% | 258,824 |
| Jun 18, 2024 | 71.17 | 71.88 | 70.25 | 71.45 | 71.45 | 1.43% | 341,783 |
| Jun 17, 2024 | 69.07 | 70.60 | 68.90 | 70.44 | 70.44 | 2.13% | 193,652 |
| Jun 14, 2024 | 68.57 | 69.63 | 67.17 | 68.97 | 68.97 | -1.08% | 332,119 |
| Jun 13, 2024 | 69.83 | 70.14 | 68.59 | 69.72 | 69.72 | -0.66% | 203,401 |
| Jun 12, 2024 | 70.31 | 71.45 | 69.57 | 70.18 | 70.18 | 2.39% | 306,495 |