Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
84.25
+2.60 (3.18%)
Nov 4, 2024, 4:00 PM EST - Market closed
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 81.41 | 84.52 | 80.56 | 84.25 | 84.25 | 3.18% | 779,400 |
| Nov 1, 2024 | 84.75 | 85.00 | 80.43 | 81.65 | 81.65 | -4.65% | 1,159,909 |
| Oct 31, 2024 | 84.52 | 89.76 | 82.95 | 85.63 | 85.63 | 11.85% | 1,489,116 |
| Oct 30, 2024 | 76.64 | 77.70 | 76.31 | 76.56 | 76.56 | -0.65% | 366,504 |
| Oct 29, 2024 | 76.97 | 77.99 | 76.96 | 77.06 | 77.06 | -0.66% | 427,700 |
| Oct 28, 2024 | 77.68 | 78.29 | 77.49 | 77.57 | 77.57 | 0.90% | 354,371 |
| Oct 25, 2024 | 77.59 | 78.87 | 76.58 | 76.88 | 76.88 | 0.35% | 258,844 |
| Oct 24, 2024 | 77.87 | 78.11 | 76.60 | 76.61 | 76.61 | -1.17% | 397,065 |
| Oct 23, 2024 | 78.63 | 78.63 | 76.69 | 77.52 | 77.52 | -1.00% | 405,249 |
| Oct 22, 2024 | 81.09 | 81.10 | 78.22 | 78.30 | 78.30 | -4.19% | 291,804 |
| Oct 21, 2024 | 82.99 | 82.99 | 81.60 | 81.72 | 81.72 | -2.40% | 307,982 |
| Oct 18, 2024 | 83.78 | 84.21 | 82.53 | 83.73 | 83.73 | 0.73% | 517,040 |
| Oct 17, 2024 | 83.31 | 83.68 | 82.67 | 83.12 | 83.12 | 0.11% | 191,437 |
| Oct 16, 2024 | 82.71 | 83.42 | 82.49 | 83.03 | 83.03 | 1.48% | 260,157 |
| Oct 15, 2024 | 81.83 | 83.34 | 81.60 | 81.82 | 81.82 | -0.20% | 265,365 |
| Oct 14, 2024 | 81.56 | 82.60 | 81.31 | 81.98 | 81.98 | 0.09% | 213,489 |
| Oct 11, 2024 | 78.71 | 81.97 | 78.71 | 81.91 | 81.91 | 3.91% | 306,476 |
| Oct 10, 2024 | 79.19 | 79.49 | 78.01 | 78.83 | 78.83 | -1.17% | 336,170 |
| Oct 9, 2024 | 80.82 | 81.19 | 79.71 | 79.76 | 79.76 | -0.87% | 210,629 |
| Oct 8, 2024 | 79.69 | 80.71 | 79.30 | 80.46 | 80.46 | 1.14% | 230,484 |
| Oct 7, 2024 | 79.81 | 79.81 | 78.44 | 79.55 | 79.55 | -0.57% | 362,146 |
| Oct 4, 2024 | 79.17 | 80.36 | 78.49 | 80.01 | 80.01 | 2.30% | 272,514 |
| Oct 3, 2024 | 78.71 | 79.50 | 77.40 | 78.21 | 78.21 | -2.42% | 541,163 |
| Oct 2, 2024 | 81.01 | 81.35 | 80.04 | 80.15 | 80.15 | -1.58% | 243,577 |
| Oct 1, 2024 | 81.64 | 81.95 | 80.49 | 81.44 | 81.44 | -0.42% | 351,085 |
| Sep 30, 2024 | 81.78 | 82.17 | 80.79 | 81.78 | 81.78 | -0.43% | 313,362 |
| Sep 27, 2024 | 81.64 | 83.50 | 81.39 | 82.13 | 82.13 | 1.02% | 566,432 |
| Sep 26, 2024 | 79.95 | 81.75 | 79.94 | 81.30 | 81.30 | 2.95% | 381,887 |
| Sep 25, 2024 | 79.16 | 79.22 | 78.11 | 78.97 | 78.97 | 0.03% | 376,883 |
| Sep 24, 2024 | 77.70 | 79.46 | 77.18 | 78.95 | 78.95 | 1.65% | 310,214 |
| Sep 23, 2024 | 78.72 | 78.98 | 77.46 | 77.67 | 77.67 | -1.33% | 369,725 |
| Sep 20, 2024 | 77.70 | 78.75 | 77.28 | 78.72 | 78.72 | 1.42% | 1,150,300 |
| Sep 19, 2024 | 78.65 | 79.06 | 77.24 | 77.62 | 77.62 | 0.54% | 344,511 |
| Sep 18, 2024 | 77.49 | 78.97 | 77.01 | 77.20 | 77.20 | 0.03% | 445,888 |
| Sep 17, 2024 | 76.94 | 78.17 | 76.46 | 77.18 | 77.18 | 0.68% | 307,960 |
| Sep 16, 2024 | 75.27 | 76.78 | 74.99 | 76.66 | 76.66 | 2.38% | 278,846 |
| Sep 13, 2024 | 73.77 | 75.32 | 73.12 | 74.88 | 74.88 | 2.76% | 233,732 |
| Sep 12, 2024 | 72.10 | 73.07 | 71.78 | 72.87 | 72.87 | 1.32% | 225,142 |
| Sep 11, 2024 | 70.83 | 72.01 | 69.67 | 71.92 | 71.92 | 1.22% | 252,018 |
| Sep 10, 2024 | 71.59 | 71.63 | 70.25 | 71.05 | 71.05 | -1.46% | 260,375 |
| Sep 9, 2024 | 72.31 | 73.25 | 71.88 | 72.10 | 71.60 | -0.30% | 303,236 |
| Sep 6, 2024 | 72.59 | 73.05 | 71.84 | 72.32 | 71.82 | -0.51% | 204,926 |
| Sep 5, 2024 | 73.14 | 73.20 | 72.21 | 72.69 | 72.18 | -0.05% | 223,225 |
| Sep 4, 2024 | 72.93 | 73.12 | 71.64 | 72.73 | 72.22 | -0.89% | 237,327 |
| Sep 3, 2024 | 74.14 | 74.90 | 72.90 | 73.38 | 72.87 | -1.96% | 301,616 |
| Aug 30, 2024 | 74.51 | 75.17 | 73.73 | 74.85 | 74.33 | 0.67% | 710,072 |
| Aug 29, 2024 | 73.66 | 74.57 | 72.73 | 74.35 | 73.83 | 1.79% | 290,571 |
| Aug 28, 2024 | 73.53 | 74.38 | 73.03 | 73.04 | 72.53 | -1.35% | 235,271 |
| Aug 27, 2024 | 73.64 | 74.32 | 73.32 | 74.04 | 73.52 | 0.56% | 208,305 |
| Aug 26, 2024 | 74.12 | 74.42 | 73.36 | 73.63 | 73.12 | 0.01% | 253,442 |
| Aug 23, 2024 | 71.95 | 73.70 | 71.86 | 73.62 | 73.11 | 3.25% | 368,399 |
| Aug 22, 2024 | 72.16 | 72.30 | 70.93 | 71.30 | 70.80 | -1.19% | 225,780 |
| Aug 21, 2024 | 71.87 | 73.43 | 71.57 | 72.16 | 71.66 | 1.01% | 312,489 |
| Aug 20, 2024 | 71.70 | 71.79 | 70.72 | 71.44 | 70.94 | -0.76% | 246,401 |
| Aug 19, 2024 | 71.65 | 72.48 | 71.65 | 71.99 | 71.49 | 0.35% | 173,921 |
| Aug 16, 2024 | 71.25 | 71.95 | 70.95 | 71.74 | 71.24 | 0.56% | 223,944 |
| Aug 15, 2024 | 71.49 | 72.06 | 70.03 | 71.34 | 70.84 | 3.57% | 475,533 |
| Aug 14, 2024 | 70.87 | 70.87 | 68.80 | 68.88 | 68.40 | -2.63% | 261,095 |
| Aug 13, 2024 | 70.01 | 71.25 | 69.68 | 70.74 | 70.25 | 1.29% | 394,105 |
| Aug 12, 2024 | 71.00 | 71.40 | 69.82 | 69.84 | 69.35 | -1.51% | 335,717 |
| Aug 9, 2024 | 70.96 | 71.19 | 70.09 | 70.91 | 70.41 | -0.24% | 352,708 |
| Aug 8, 2024 | 68.48 | 71.09 | 68.31 | 71.08 | 70.58 | 5.38% | 372,289 |
| Aug 7, 2024 | 69.07 | 69.57 | 67.36 | 67.45 | 66.98 | -1.71% | 435,288 |
| Aug 6, 2024 | 68.83 | 70.39 | 68.50 | 68.62 | 68.14 | -0.32% | 537,756 |
| Aug 5, 2024 | 66.05 | 69.68 | 65.27 | 68.84 | 68.36 | -0.41% | 656,586 |
| Aug 2, 2024 | 68.46 | 69.79 | 67.91 | 69.12 | 68.64 | -4.05% | 727,287 |
| Aug 1, 2024 | 70.06 | 73.31 | 69.15 | 72.04 | 71.54 | 2.69% | 876,936 |
| Jul 31, 2024 | 70.11 | 71.85 | 68.05 | 70.15 | 69.66 | 0.76% | 695,405 |
| Jul 30, 2024 | 70.04 | 70.42 | 68.34 | 69.62 | 69.13 | -0.23% | 453,306 |
| Jul 29, 2024 | 69.43 | 69.84 | 68.48 | 69.78 | 69.29 | 0.84% | 486,820 |
| Jul 26, 2024 | 68.22 | 69.36 | 67.13 | 69.20 | 68.72 | 3.19% | 357,149 |
| Jul 25, 2024 | 66.81 | 67.56 | 66.00 | 67.06 | 66.59 | 1.16% | 518,304 |
| Jul 24, 2024 | 68.72 | 68.74 | 66.23 | 66.29 | 65.83 | -3.76% | 539,783 |
| Jul 23, 2024 | 69.78 | 70.89 | 68.35 | 68.88 | 68.40 | -1.36% | 561,307 |
| Jul 22, 2024 | 68.85 | 69.89 | 68.33 | 69.83 | 69.34 | 2.02% | 395,110 |
| Jul 19, 2024 | 68.58 | 69.28 | 68.30 | 68.45 | 67.97 | -0.41% | 397,547 |
| Jul 18, 2024 | 69.34 | 70.63 | 68.06 | 68.73 | 68.25 | -1.14% | 315,239 |
| Jul 17, 2024 | 67.64 | 70.08 | 67.64 | 69.52 | 69.03 | 1.76% | 522,095 |
| Jul 16, 2024 | 66.71 | 68.54 | 66.71 | 68.32 | 67.84 | 3.44% | 511,363 |
| Jul 15, 2024 | 65.79 | 66.87 | 65.28 | 66.05 | 65.59 | 1.16% | 373,970 |
| Jul 12, 2024 | 66.00 | 66.00 | 65.12 | 65.29 | 64.83 | 0.06% | 338,575 |
| Jul 11, 2024 | 64.47 | 65.95 | 64.03 | 65.25 | 64.79 | 3.28% | 506,061 |
| Jul 10, 2024 | 64.32 | 64.53 | 62.89 | 63.18 | 62.74 | -1.28% | 458,128 |
| Jul 9, 2024 | 65.45 | 65.56 | 63.67 | 64.00 | 63.55 | -2.50% | 478,369 |
| Jul 8, 2024 | 65.50 | 66.15 | 65.25 | 65.64 | 65.18 | 1.27% | 426,883 |
| Jul 5, 2024 | 64.80 | 65.07 | 64.36 | 64.82 | 64.37 | -0.25% | 277,159 |
| Jul 3, 2024 | 64.79 | 65.49 | 64.37 | 64.98 | 64.53 | 0.23% | 159,757 |
| Jul 2, 2024 | 65.10 | 65.11 | 64.49 | 64.83 | 64.38 | -0.06% | 348,854 |
| Jul 1, 2024 | 66.30 | 66.30 | 64.62 | 64.87 | 64.42 | -1.93% | 371,976 |
| Jun 28, 2024 | 65.91 | 66.65 | 65.47 | 66.15 | 65.69 | 0.56% | 690,895 |
| Jun 27, 2024 | 64.59 | 65.93 | 62.83 | 65.78 | 65.32 | -1.48% | 510,270 |
| Jun 26, 2024 | 67.23 | 67.70 | 66.36 | 66.77 | 66.30 | -1.34% | 431,287 |
| Jun 25, 2024 | 68.00 | 68.76 | 67.16 | 67.68 | 67.21 | -0.38% | 388,832 |
| Jun 24, 2024 | 67.71 | 68.51 | 67.07 | 67.94 | 67.47 | 0.59% | 477,839 |
| Jun 21, 2024 | 66.53 | 67.54 | 66.49 | 67.54 | 67.07 | 1.38% | 1,121,162 |
| Jun 20, 2024 | 67.92 | 68.86 | 66.36 | 66.62 | 66.15 | -2.35% | 423,334 |
| Jun 18, 2024 | 68.37 | 68.63 | 67.90 | 68.22 | 67.74 | -0.20% | 390,220 |
| Jun 17, 2024 | 67.60 | 68.40 | 67.19 | 68.36 | 67.88 | 0.96% | 707,586 |
| Jun 14, 2024 | 68.79 | 69.42 | 67.26 | 67.71 | 67.24 | -2.03% | 508,017 |
| Jun 13, 2024 | 69.67 | 69.89 | 68.44 | 69.11 | 68.63 | -1.31% | 659,097 |