Home

Knowles Corporation Common Stock (KN)

20.84
+0.00 (0.00%)
NYSE · Last Trade: Jul 29th, 8:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Knowles Corporation Common Stock (KN)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202521.0521.3720.7720.84910,41020.84
7/28/202520.4620.8720.2020.841,404,76920.84
7/25/202520.4020.8019.2820.392,017,94420.39
7/24/202518.9319.0818.4518.661,159,39018.66
7/23/202518.5219.0118.5219.00874,39719.00
7/22/202517.9418.4717.8818.45841,10218.45
7/21/202517.8518.0017.7617.96474,13317.96
7/18/202517.9518.0217.6817.75456,62617.75
7/17/202517.6117.9517.5317.83544,88017.83
7/16/202517.6017.6917.3417.62523,06817.62
7/15/202518.2018.2517.5217.52446,32817.52
7/14/202518.2218.3017.7918.03566,48218.03
7/11/202518.2718.4618.2318.38410,74818.38
7/10/202518.1518.5918.1018.41434,34318.41
7/09/202518.1218.2317.8618.23400,86018.23
7/08/202517.8918.2917.8618.08463,55618.08
7/07/202517.9418.2417.7517.75420,31417.75
7/03/202518.1818.3118.0718.23260,05218.23
7/02/202517.7218.0517.6218.10393,60718.10
7/01/202517.5318.0617.5117.73516,57717.73
6/30/202518.0318.0317.5917.62685,43417.62
6/27/202517.9718.0917.7517.971,467,67117.97
6/26/202517.6717.9917.6217.91564,27817.91
6/25/202517.6017.7017.4817.59488,83817.59
6/24/202517.7217.7717.4817.59454,36017.59
6/23/202517.1317.5417.0417.52527,11217.52
6/20/202517.2017.2517.0017.211,225,26017.21
6/18/202516.9417.2816.9417.07484,37517.07
6/17/202516.8917.2016.8416.95527,39316.95
6/16/202516.9517.2416.7717.11739,29117.11
6/13/202517.0017.1616.7316.79489,75316.79
6/12/202517.3717.5717.3517.37477,00417.37
6/11/202517.8517.8517.4217.55677,53917.55
6/10/202517.5317.7017.4517.69465,95117.69
6/09/202517.3317.6717.3317.48542,85517.48
6/06/202516.9917.2316.9217.20564,70917.20
6/05/202516.6216.7516.5316.65354,10416.65
6/04/202516.5916.7916.5516.64578,25716.64
6/03/202516.2816.6416.1916.63357,93016.63
6/02/202516.3216.4616.1116.24441,15216.24
5/30/202516.4716.4716.1716.41701,29016.41
5/29/202516.5416.5916.3016.58541,95716.58
5/28/202516.6216.6616.3216.35520,85516.35
5/27/202516.4616.7116.4116.60460,29116.60
5/23/202516.0916.3416.0916.21463,70516.21
5/22/202516.4316.6416.4116.45502,91016.45
5/21/202516.5616.7316.4216.47514,64816.47
5/20/202516.8417.0316.6816.82554,30516.82
5/19/202516.8217.0116.8016.93531,52016.93
5/16/202517.0817.1516.9617.12778,15717.12
5/15/202516.8417.2816.8217.07659,45117.07
5/14/202517.3417.3516.9917.00704,53617.00
5/13/202517.3417.6217.1817.37547,36317.37
5/12/202517.3717.5717.1617.25701,94817.25
5/09/202516.4316.6016.3416.44593,01316.44
5/08/202516.2816.6616.1816.37616,71416.37
5/07/202516.3216.3215.8516.02732,61616.02
5/06/202516.0516.2815.9916.15383,16116.15
5/05/202516.1116.4316.0716.32662,63616.32
5/02/202516.2816.5816.2316.42509,91316.42
5/01/202515.8816.1015.8216.00613,78016.00
4/30/202515.6415.8115.4315.74782,09215.74