Advertisement
U.S. markets closed

Knowles Corporation (KN)

NYSE - NYSE Delayed Price. Currency in USD
16.10+0.40 (+2.55%)
At close: 04:00PM EDT
16.41 +0.31 (+1.93%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.7116.1415.7116.1016.10831,200
Mar 27, 202415.3515.7815.3515.7015.70522,600
Mar 26, 202415.4615.4615.2015.2015.20704,500
Mar 25, 202415.4115.4715.2615.3415.34370,000
Mar 22, 202415.5315.6215.3115.3715.37245,800
Mar 21, 202415.5915.7115.5215.5715.57457,800
Mar 20, 202415.1415.5615.0815.4315.43351,900
Mar 19, 202415.0015.3115.0015.1915.19309,900
Mar 18, 202415.2815.4615.0715.0915.09546,000
Mar 15, 202415.2015.3015.0915.2315.231,465,500
Mar 14, 202415.5915.6215.2115.3415.34495,500
Mar 13, 202415.8916.0815.6115.6315.63527,600
Mar 12, 202416.4216.4715.8716.0016.00491,100
Mar 11, 202416.4716.5816.3616.5016.50267,100
Mar 08, 202416.7416.8416.4516.5116.51321,600
Mar 07, 202416.5616.6116.4016.5316.53491,400
Mar 06, 202416.3716.5816.3016.3916.39401,600
Mar 05, 202416.3416.4516.0916.1716.17423,700
Mar 04, 202416.6116.7516.4116.5016.50389,500
Mar 01, 202416.3716.7516.2316.6116.61420,200
Feb 29, 202416.4716.7316.3016.3416.34795,000
Feb 28, 202416.1516.6516.1116.2616.26432,600
Feb 27, 202416.5516.6616.2916.3016.30348,100
Feb 26, 202416.5616.6716.3816.4416.44315,600
Feb 23, 202416.8216.8716.5616.5616.56462,000
Feb 22, 202417.0017.0716.7716.8616.86489,600
Feb 21, 202416.5716.9716.5316.9316.93654,600
Feb 20, 202416.3516.7616.3516.7516.75606,700
Feb 16, 202416.1416.8716.1216.6516.65777,200
Feb 15, 202415.6616.3615.6616.2916.29667,900
Feb 14, 202415.6115.6515.4715.5115.51649,300
Feb 13, 202415.6715.7715.2515.3815.38709,700
Feb 12, 202416.3216.5816.1416.1616.16729,400
Feb 09, 202415.9816.3615.7516.2116.211,363,600
Feb 08, 202416.0016.5214.9715.9115.911,228,800
Feb 07, 202416.4616.5416.2816.5216.52866,200
Feb 06, 202416.4016.5816.3616.5216.52329,800
Feb 05, 202416.2116.4816.0516.3916.39441,100
Feb 02, 202416.3016.5216.1916.3816.38319,300
Feb 01, 202416.4216.5716.2716.5416.54445,500
Jan 31, 202416.6416.8116.2916.3116.31508,400
Jan 30, 202417.1917.1916.7016.7116.71302,600
Jan 29, 202416.9117.2416.8817.1917.19385,000
Jan 26, 202417.2217.2916.9716.9816.98388,600
Jan 25, 202417.4417.5217.0517.2117.21603,600
Jan 24, 202417.4317.4517.1117.2717.27639,100
Jan 23, 202417.4717.5817.1817.1917.19531,200
Jan 22, 202417.0117.3417.0117.2917.29484,900
Jan 19, 202416.6416.8416.4816.8416.84417,600
Jan 18, 202416.5616.6316.4216.5216.52445,000
Jan 17, 202416.4216.5216.2616.3616.36344,000
Jan 16, 202416.6816.7216.5716.7116.71238,700
Jan 12, 202417.1617.2216.8216.8916.89243,800
Jan 11, 202416.9917.0216.7516.9716.97287,100
Jan 10, 202416.7817.0016.7517.0017.00273,900
Jan 09, 202416.6516.8916.5616.8616.86432,100
Jan 08, 202416.9617.1616.8916.9316.93493,100
Jan 05, 202416.8217.0416.8216.8816.88376,200
Jan 04, 202417.1017.1316.8216.9816.98500,000
Jan 03, 202417.4617.4617.1017.1417.14408,800
Jan 02, 202417.7117.8117.5517.6517.65446,500
Dec 29, 202318.2018.2817.9017.9117.91362,600
Dec 28, 202318.3518.3718.2018.2918.29354,600
Dec 27, 202318.3518.4818.1818.3318.33368,700
Dec 26, 202318.1818.3318.1118.2918.29272,200
Dec 22, 202318.0118.2117.9118.1018.10362,900
Dec 21, 202317.8518.0017.7417.9717.97371,800
Dec 20, 202318.0318.3017.6517.6617.66517,000
Dec 19, 202317.9518.2117.9418.1118.11488,800
Dec 18, 202317.9217.9217.6617.8017.80558,000
Dec 15, 202317.8317.9217.6717.8717.872,405,600
Dec 14, 202317.2617.8517.2417.7617.76816,500
Dec 13, 202316.3917.0516.2616.9616.96785,900
Dec 12, 202316.2616.5116.1316.3216.32585,900
Dec 11, 202316.0016.3316.0016.2816.28383,300
Dec 08, 202316.0116.2415.9816.0416.04436,100
Dec 07, 202315.9616.1015.8716.0516.05468,400
Dec 06, 202316.1716.2615.8715.8915.89499,800
Dec 05, 202316.1416.1915.9816.0416.04528,200
Dec 04, 202315.9816.2415.9816.2216.22488,100
Dec 01, 202315.7916.1915.7416.1316.13479,800
Nov 30, 202315.9615.9615.7815.8715.87719,900
Nov 29, 202316.1616.3215.8915.9615.96553,900
Nov 28, 202316.1116.1115.8816.0016.00462,400
Nov 27, 202316.1216.2615.9716.0716.07457,300
Nov 24, 202316.0916.3116.0816.2816.28183,300
Nov 22, 202316.3716.4816.1016.1116.11403,200
Nov 21, 202316.3316.3916.1016.1616.16463,600
Nov 20, 202316.2416.4016.1816.3916.39632,800
Nov 17, 202316.2916.3916.0916.2016.20611,100
Nov 16, 202315.9716.2615.8016.1816.18674,800
Nov 15, 202316.0416.3015.9215.9515.95541,300
Nov 14, 202316.0816.2215.9716.1016.10572,900
Nov 13, 202315.3115.5715.1815.4815.48425,200
Nov 10, 202315.4115.5615.1715.4215.42376,800
Nov 09, 202315.5915.5915.2415.2715.27333,400
Nov 08, 202315.6715.7215.3315.4615.46395,200
Nov 07, 202315.8016.0515.6315.6315.63696,900
Nov 06, 202316.0016.1715.6815.8415.84896,200
Nov 03, 202315.4116.8215.1716.0416.041,429,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...