Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.43	87.36	85.25	87.35	87.35	1.25%	1,278,249
Dec 19, 2024	86.58	87.26	85.10	86.27	86.27	0.67%	423,355
Dec 18, 2024	87.86	88.77	85.17	85.70	85.70	-2.14%	454,686
Dec 17, 2024	89.87	90.18	87.06	87.57	87.57	-2.65%	679,734
Dec 16, 2024	88.83	90.89	88.69	89.95	89.95	1.23%	413,312
Dec 13, 2024	89.70	90.39	88.55	88.86	88.86	-0.41%	274,924
Dec 12, 2024	89.55	90.22	88.97	89.23	89.23	-0.06%	395,552
Dec 11, 2024	89.40	90.12	88.71	89.28	89.28	0.96%	765,849
Dec 10, 2024	89.04	89.89	86.50	88.43	88.43	0.64%	765,272
Dec 9, 2024	89.72	89.89	87.74	87.87	87.87	-2.26%	490,203
Dec 6, 2024	92.92	93.46	89.36	89.90	89.37	-2.58%	580,269
Dec 5, 2024	93.13	93.76	91.09	92.28	91.74	-1.73%	252,848
Dec 4, 2024	94.00	94.47	92.98	93.90	93.35	-0.16%	360,186
Dec 3, 2024	94.27	94.59	93.45	94.05	93.50	-0.15%	425,884
Dec 2, 2024	92.25	94.82	91.45	94.19	93.64	2.63%	392,542
Nov 29, 2024	91.57	91.98	90.80	91.78	91.24	1.19%	208,791
Nov 27, 2024	92.00	92.93	90.56	90.70	90.17	-1.43%	400,310
Nov 26, 2024	92.94	93.18	90.88	92.02	91.48	-1.86%	453,251
Nov 25, 2024	92.11	94.41	91.92	93.76	93.21	2.60%	402,565
Nov 22, 2024	88.70	91.81	88.40	91.38	90.84	4.02%	318,620
Nov 21, 2024	88.07	88.65	87.12	87.85	87.33	0.33%	496,458
Nov 20, 2024	89.97	90.31	86.94	87.56	87.05	-3.68%	333,425
Nov 19, 2024	89.55	90.92	89.34	90.91	90.38	0.28%	223,589
Nov 18, 2024	90.76	92.00	90.00	90.66	90.13	0.58%	286,742
Nov 15, 2024	91.24	91.58	89.46	90.14	89.61	-0.69%	275,621
Nov 14, 2024	90.30	91.25	89.63	90.77	90.24	0.52%	469,863
Nov 13, 2024	90.59	91.93	89.89	90.30	89.77	-0.21%	354,080
Nov 12, 2024	90.49	91.50	89.67	90.49	89.96	-	259,860
Nov 11, 2024	91.90	92.48	90.20	90.49	89.96	0.48%	413,511
Nov 8, 2024	88.09	90.74	88.09	90.06	89.53	1.18%	454,754
Nov 7, 2024	87.01	89.04	85.72	89.01	88.49	2.95%	471,102
Nov 6, 2024	87.82	88.62	85.63	86.46	85.95	2.04%	547,368
Nov 5, 2024	83.38	84.89	82.22	84.73	84.23	0.57%	809,918
Nov 4, 2024	81.41	84.52	80.56	84.25	83.75	3.18%	779,400
Nov 1, 2024	84.75	85.00	80.43	81.65	81.17	-4.65%	1,159,909
Oct 31, 2024	84.52	89.76	82.95	85.63	85.13	11.85%	1,489,116
Oct 30, 2024	76.64	77.70	76.31	76.56	76.11	-0.65%	366,504
Oct 29, 2024	76.97	77.99	76.96	77.06	76.61	-0.66%	427,700
Oct 28, 2024	77.68	78.29	77.49	77.57	77.11	0.90%	354,371
Oct 25, 2024	77.59	78.87	76.58	76.88	76.43	0.35%	258,844
Oct 24, 2024	77.87	78.11	76.60	76.61	76.16	-1.17%	397,065
Oct 23, 2024	78.63	78.63	76.69	77.52	77.06	-1.00%	405,249
Oct 22, 2024	81.09	81.10	78.22	78.30	77.84	-4.19%	291,804
Oct 21, 2024	82.99	82.99	81.60	81.72	81.24	-2.40%	307,982
Oct 18, 2024	83.78	84.21	82.53	83.73	83.24	0.73%	517,040
Oct 17, 2024	83.31	83.68	82.67	83.12	82.63	0.11%	191,437
Oct 16, 2024	82.71	83.42	82.49	83.03	82.54	1.48%	260,157
Oct 15, 2024	81.83	83.34	81.60	81.82	81.34	-0.20%	265,365
Oct 14, 2024	81.56	82.60	81.31	81.98	81.50	0.09%	213,489
Oct 11, 2024	78.71	81.97	78.71	81.91	81.43	3.91%	306,476
Oct 10, 2024	79.19	79.49	78.01	78.83	78.37	-1.17%	336,170
Oct 9, 2024	80.82	81.19	79.71	79.76	79.29	-0.87%	210,629
Oct 8, 2024	79.69	80.71	79.30	80.46	79.99	1.14%	230,484
Oct 7, 2024	79.81	79.81	78.44	79.55	79.08	-0.57%	362,146
Oct 4, 2024	79.17	80.36	78.49	80.01	79.54	2.30%	272,514
Oct 3, 2024	78.71	79.50	77.40	78.21	77.75	-2.42%	541,163
Oct 2, 2024	81.01	81.35	80.04	80.15	79.68	-1.58%	243,577
Oct 1, 2024	81.64	81.95	80.49	81.44	80.96	-0.42%	351,085
Sep 30, 2024	81.78	82.17	80.79	81.78	81.30	-0.43%	313,362
Sep 27, 2024	81.64	83.50	81.39	82.13	81.65	1.02%	566,432
Sep 26, 2024	79.95	81.75	79.94	81.30	80.82	2.95%	381,887
Sep 25, 2024	79.16	79.22	78.11	78.97	78.51	0.03%	376,883
Sep 24, 2024	77.70	79.46	77.18	78.95	78.49	1.65%	310,214
Sep 23, 2024	78.72	78.98	77.46	77.67	77.21	-1.33%	369,725
Sep 20, 2024	77.70	78.75	77.28	78.72	78.26	1.42%	1,150,300
Sep 19, 2024	78.65	79.06	77.24	77.62	77.16	0.54%	344,511
Sep 18, 2024	77.49	78.97	77.01	77.20	76.75	0.03%	445,888
Sep 17, 2024	76.94	78.17	76.46	77.18	76.73	0.68%	307,960
Sep 16, 2024	75.27	76.78	74.99	76.66	76.21	2.38%	278,846
Sep 13, 2024	73.77	75.32	73.12	74.88	74.44	2.76%	233,732
Sep 12, 2024	72.10	73.07	71.78	72.87	72.44	1.32%	225,142
Sep 11, 2024	70.83	72.01	69.67	71.92	71.50	1.22%	252,018
Sep 10, 2024	71.59	71.63	70.25	71.05	70.63	-1.46%	260,375
Sep 9, 2024	72.31	73.25	71.88	72.10	71.18	-0.30%	303,236
Sep 6, 2024	72.59	73.05	71.84	72.32	71.39	-0.51%	204,926
Sep 5, 2024	73.14	73.20	72.21	72.69	71.76	-0.05%	223,225
Sep 4, 2024	72.93	73.12	71.64	72.73	71.80	-0.89%	237,327
Sep 3, 2024	74.14	74.90	72.90	73.38	72.44	-1.96%	301,616
Aug 30, 2024	74.51	75.17	73.73	74.85	73.89	0.67%	710,072
Aug 29, 2024	73.66	74.57	72.73	74.35	73.40	1.79%	290,571
Aug 28, 2024	73.53	74.38	73.03	73.04	72.10	-1.35%	235,271
Aug 27, 2024	73.64	74.32	73.32	74.04	73.09	0.56%	208,305
Aug 26, 2024	74.12	74.42	73.36	73.63	72.69	0.01%	253,442
Aug 23, 2024	71.95	73.70	71.86	73.62	72.68	3.25%	368,399
Aug 22, 2024	72.16	72.30	70.93	71.30	70.39	-1.19%	225,780
Aug 21, 2024	71.87	73.43	71.57	72.16	71.23	1.01%	312,489
Aug 20, 2024	71.70	71.79	70.72	71.44	70.52	-0.76%	246,401
Aug 19, 2024	71.65	72.48	71.65	71.99	71.07	0.35%	173,921
Aug 16, 2024	71.25	71.95	70.95	71.74	70.82	0.56%	223,944
Aug 15, 2024	71.49	72.06	70.03	71.34	70.43	3.57%	475,533
Aug 14, 2024	70.87	70.87	68.80	68.88	68.00	-2.63%	261,095
Aug 13, 2024	70.01	71.25	69.68	70.74	69.83	1.29%	394,105
Aug 12, 2024	71.00	71.40	69.82	69.84	68.94	-1.51%	335,717
Aug 9, 2024	70.96	71.19	70.09	70.91	70.00	-0.24%	352,708
Aug 8, 2024	68.48	71.09	68.31	71.08	70.17	5.38%	372,289
Aug 7, 2024	69.07	69.57	67.36	67.45	66.59	-1.71%	435,288
Aug 6, 2024	68.83	70.39	68.50	68.62	67.74	-0.32%	537,756
Aug 5, 2024	66.05	69.68	65.27	68.84	67.96	-0.41%	656,586
Aug 2, 2024	68.46	69.79	67.91	69.12	68.23	-4.05%	727,287
Aug 1, 2024	70.06	73.31	69.15	72.04	71.12	2.69%	876,936