Kontoor Brands Inc (KTB) Historical Stock Data
65.65 ↓1.72 (-2.55%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KTB is up 0.07% a day on average. There have been 16 days where Kontoor Brands Inc closed green and 14 days where KTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.30 | 65.65 | ↓$2.65 (-3.88%) | 65.46 | 68.48 | 1.01M |
| 2024-05-02 | 65.00 | 67.37 | ↑$2.37 (3.65%) | 65.00 | 69.69 | 2.14M |
| 2024-05-01 | 62.06 | 62.14 | ↑$0.08 (0.13%) | 61.06 | 63.14 | 775.26K |
| 2024-04-30 | 63.16 | 62.06 | ↓$1.10 (-1.74%) | 61.95 | 63.46 | 457.84K |
| 2024-04-29 | 62.45 | 63.82 | ↑$1.37 (2.19%) | 61.87 | 63.94 | 638.82K |
| 2024-04-26 | 62.32 | 62.20 | ↓$0.12 (-0.19%) | 62.10 | 63.54 | 700.17K |
| 2024-04-25 | 61.72 | 61.80 | ↑$0.08 (0.13%) | 60.64 | 62.10 | 626.59K |
| 2024-04-24 | 60.37 | 61.86 | ↑$1.49 (2.47%) | 59.97 | 62.46 | 659.29K |
| 2024-04-23 | 57.37 | 60.23 | ↑$2.86 (4.99%) | 57.35 | 60.28 | 558.02K |
| 2024-04-22 | 56.65 | 57.38 | ↑$0.73 (1.29%) | 56.57 | 57.85 | 394.85K |
| 2024-04-19 | 55.16 | 56.45 | ↑$1.29 (2.34%) | 55.16 | 56.56 | 492.30K |
| 2024-04-18 | 55.09 | 55.39 | ↑$0.30 (0.54%) | 54.54 | 55.52 | 483.62K |
| 2024-04-17 | 55.10 | 54.84 | ↓$0.26 (-0.47%) | 54.70 | 57.16 | 449.03K |
| 2024-04-16 | 53.72 | 54.56 | ↑$0.84 (1.56%) | 53.36 | 54.60 | 330.06K |
| 2024-04-15 | 54.47 | 54.00 | ↓$0.47 (-0.86%) | 53.73 | 54.90 | 364.99K |
| 2024-04-12 | 53.75 | 53.96 | ↑$0.21 (0.39%) | 52.95 | 54.05 | 531.91K |
| 2024-04-11 | 54.34 | 54.23 | ↓$0.11 (-0.20%) | 53.92 | 54.49 | 470.73K |
| 2024-04-10 | 54.90 | 53.95 | ↓$0.95 (-1.73%) | 53.68 | 54.97 | 438.53K |
| 2024-04-09 | 56.47 | 56.05 | ↓$0.42 (-0.74%) | 55.47 | 56.47 | 283.81K |
| 2024-04-08 | 56.89 | 56.21 | ↓$0.68 (-1.20%) | 56.18 | 57.00 | 323.49K |
| 2024-04-05 | 56.92 | 56.38 | ↓$0.54 (-0.95%) | 56.04 | 57.16 | 563.82K |
| 2024-04-04 | 59.24 | 56.99 | ↓$2.25 (-3.80%) | 56.93 | 60.17 | 465.70K |
| 2024-04-03 | 56.98 | 57.45 | ↑$0.47 (0.82%) | 56.80 | 57.88 | 423.40K |
| 2024-04-02 | 59.00 | 57.24 | ↓$1.76 (-2.98%) | 56.42 | 59.33 | 478.78K |
| 2024-04-01 | 60.23 | 60.35 | ↑$0.12 (0.20%) | 59.79 | 60.75 | 443.56K |
| 2024-03-28 | 59.30 | 60.25 | ↑$0.95 (1.60%) | 59.30 | 60.50 | 601.85K |
| 2024-03-27 | 58.64 | 59.36 | ↑$0.72 (1.23%) | 58.51 | 59.38 | 522.44K |
| 2024-03-26 | 58.68 | 58.03 | ↓$0.65 (-1.11%) | 57.97 | 58.86 | 544.97K |
| 2024-03-25 | 57.34 | 58.26 | ↑$0.92 (1.60%) | 57.34 | 58.66 | 438.74K |
| 2024-03-22 | 59.14 | 57.34 | ↓$1.80 (-3.04%) | 57.28 | 59.18 | 525.12K |
Create an account or log in to view more rows.
$KTB beauty. Bag secured
$KTB let’s go baby!
$KTB The squeeze is coming
$KTB -
Buy
buy
buy!
$KTB rocket fuel tanks are full. Gonna shoot to the stars
$KTB when this finally break out we could see huge upside
$KTB starting to gap up a little
$KTB I love this stonk!
$KTB Going up
$KTB green is good