-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+8.26% -
3 MONTH PERFORMANCE
+25.92% -
6 MONTH PERFORMANCE
+29.19% -
YEAR-TO-DATE PERFORMANCE
+45.23% -
1 YEAR PERFORMANCE
+73.26%
Kontoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $90.76 | $90.66 (-0.11%) | $92.00 | $90.00 | 286,742 | $5.02 B |
| 11/15/2024 | $91.24 | $90.14 (-1.21%) | $91.58 | $89.46 | 275,621 | $5.00 B |
| 11/14/2024 | $90.30 | $90.77 (0.52%) | $91.25 | $89.63 | 469,900 | $5.03 B |
| 11/13/2024 | $90.59 | $90.30 (-0.32%) | $91.93 | $89.89 | 354,100 | $5.00 B |
| 11/12/2024 | $90.49 | $90.49 (0%) | $91.50 | $89.67 | 259,900 | $5.02 B |
| 11/11/2024 | $91.90 | $90.49 (-1.53%) | $92.48 | $90.20 | 413,511 | $5.02 B |
| 11/08/2024 | $88.09 | $90.06 (2.24%) | $90.74 | $88.09 | 454,800 | $4.99 B |
| 11/07/2024 | $87.01 | $89.01 (2.3%) | $89.04 | $85.72 | 471,102 | $4.93 B |
| 11/06/2024 | $87.82 | $86.46 (-1.55%) | $88.62 | $85.63 | 547,400 | $4.79 B |
| 11/05/2024 | $83.38 | $84.73 (1.62%) | $84.89 | $82.22 | 809,918 | $4.70 B |
| 11/04/2024 | $81.41 | $84.25 (3.49%) | $84.52 | $80.56 | 779,400 | $4.67 B |
| 11/01/2024 | $84.75 | $81.65 (-3.66%) | $85.00 | $80.43 | 1.16 M | $4.53 B |
| 10/31/2024 | $84.52 | $85.63 (1.31%) | $89.76 | $82.95 | 1.49 M | $4.75 B |
| 10/30/2024 | $76.64 | $76.56 (-0.1%) | $77.69 | $76.31 | 366,504 | $4.24 B |
| 10/29/2024 | $76.97 | $77.06 (0.12%) | $77.99 | $76.96 | 427,700 | $4.27 B |
| 10/28/2024 | $77.68 | $77.57 (-0.14%) | $78.29 | $77.49 | 354,400 | $4.30 B |
| 10/25/2024 | $77.59 | $76.88 (-0.92%) | $78.87 | $76.58 | 258,844 | $4.29 B |
| 10/24/2024 | $77.87 | $76.61 (-1.62%) | $78.11 | $76.60 | 397,100 | $4.28 B |
| 10/23/2024 | $78.63 | $77.52 (-1.41%) | $78.63 | $76.69 | 405,249 | $4.33 B |
| 10/22/2024 | $81.09 | $78.30 (-3.44%) | $81.10 | $78.22 | 291,804 | $4.37 B |
| 10/21/2024 | $82.99 | $81.72 (-1.53%) | $82.99 | $81.60 | 308,000 | $4.56 B |
| 10/18/2024 | $83.78 | $83.73 (-0.06%) | $84.21 | $82.53 | 517,040 | $4.67 B |
| 10/17/2024 | $83.31 | $83.12 (-0.23%) | $83.68 | $82.67 | 191,437 | $4.64 B |
| 10/16/2024 | $82.71 | $83.03 (0.39%) | $83.42 | $82.49 | 260,200 | $4.63 B |
| 10/15/2024 | $81.83 | $81.82 (-0.01%) | $83.34 | $81.60 | 265,400 | $4.57 B |
| 10/14/2024 | $81.56 | $81.98 (0.51%) | $82.60 | $81.31 | 213,500 | $4.58 B |
| 10/11/2024 | $78.71 | $81.91 (4.07%) | $81.97 | $78.71 | 306,500 | $4.57 B |
| 10/10/2024 | $79.19 | $78.83 (-0.45%) | $79.49 | $78.01 | 336,200 | $4.40 B |
| 10/09/2024 | $80.82 | $79.76 (-1.31%) | $81.19 | $79.71 | 210,629 | $4.45 B |
| 10/08/2024 | $79.69 | $80.46 (0.97%) | $80.71 | $79.30 | 230,500 | $4.49 B |
| 10/07/2024 | $79.81 | $79.55 (-0.33%) | $79.81 | $78.44 | 362,146 | $4.44 B |
| 10/04/2024 | $79.17 | $80.01 (1.06%) | $80.36 | $78.49 | 272,514 | $4.47 B |
| 10/03/2024 | $78.71 | $78.21 (-0.64%) | $79.50 | $77.40 | 541,200 | $4.36 B |
| 10/02/2024 | $81.01 | $80.15 (-1.06%) | $81.35 | $80.04 | 243,600 | $4.47 B |
| 10/01/2024 | $81.64 | $81.44 (-0.24%) | $81.95 | $80.49 | 351,100 | $4.55 B |
| 09/30/2024 | $81.78 | $81.78 (0%) | $82.17 | $80.79 | 313,400 | $4.56 B |
| 09/27/2024 | $81.64 | $82.13 (0.6%) | $83.50 | $81.39 | 566,432 | $4.58 B |
| 09/26/2024 | $79.95 | $81.30 (1.69%) | $81.75 | $79.94 | 381,900 | $4.54 B |
| 09/25/2024 | $79.16 | $78.97 (-0.24%) | $79.22 | $78.11 | 376,900 | $4.41 B |
| 09/24/2024 | $77.70 | $78.95 (1.61%) | $79.46 | $77.18 | 310,214 | $4.41 B |
| 09/23/2024 | $78.72 | $77.67 (-1.33%) | $78.98 | $77.46 | 369,725 | $4.33 B |
| 09/20/2024 | $77.70 | $78.72 (1.31%) | $78.75 | $77.28 | 1.15 M | $4.39 B |
| 09/19/2024 | $78.65 | $77.62 (-1.31%) | $79.06 | $77.24 | 344,511 | $4.33 B |
| 09/18/2024 | $77.49 | $77.20 (-0.37%) | $78.97 | $77.01 | 445,900 | $4.31 B |
| 09/17/2024 | $76.94 | $77.18 (0.31%) | $78.17 | $76.46 | 308,000 | $4.31 B |
| 09/16/2024 | $75.27 | $76.66 (1.85%) | $76.78 | $74.99 | 278,846 | $4.28 B |
| 09/13/2024 | $73.77 | $74.88 (1.5%) | $75.32 | $73.12 | 233,732 | $4.18 B |
| 09/12/2024 | $72.10 | $72.87 (1.07%) | $73.07 | $71.78 | 225,142 | $4.07 B |
| 09/11/2024 | $70.83 | $71.92 (1.54%) | $72.01 | $69.67 | 252,018 | $4.01 B |
| 09/10/2024 | $71.59 | $71.05 (-0.75%) | $71.63 | $70.25 | 260,400 | $3.97 B |
| 09/09/2024 | $72.31 | $72.10 (-0.29%) | $73.25 | $71.88 | 303,236 | $4.02 B |
| 09/06/2024 | $72.59 | $72.32 (-0.37%) | $73.05 | $71.84 | 204,926 | $4.04 B |
| 09/05/2024 | $73.14 | $72.69 (-0.62%) | $73.20 | $72.21 | 223,225 | $4.06 B |
| 09/04/2024 | $72.93 | $72.73 (-0.27%) | $73.11 | $71.64 | 237,327 | $4.06 B |
| 09/03/2024 | $74.14 | $73.38 (-1.03%) | $74.90 | $72.90 | 301,616 | $4.10 B |
| 08/30/2024 | $74.51 | $74.85 (0.46%) | $75.17 | $73.73 | 710,100 | $4.18 B |
| 08/29/2024 | $73.66 | $74.35 (0.94%) | $74.57 | $72.73 | 290,600 | $4.15 B |
| 08/28/2024 | $73.53 | $73.04 (-0.67%) | $74.38 | $73.03 | 235,300 | $4.08 B |
| 08/27/2024 | $73.64 | $74.04 (0.54%) | $74.32 | $73.32 | 208,305 | $4.13 B |
| 08/26/2024 | $74.12 | $73.63 (-0.66%) | $74.42 | $73.36 | 253,442 | $4.11 B |
| 08/23/2024 | $71.95 | $73.62 (2.32%) | $73.70 | $71.86 | 368,400 | $4.11 B |
| 08/22/2024 | $72.16 | $71.30 (-1.19%) | $72.30 | $70.93 | 225,800 | $3.98 B |
| 08/21/2024 | $71.87 | $72.16 (0.4%) | $73.43 | $71.57 | 312,500 | $4.03 B |
| 08/20/2024 | $71.70 | $71.44 (-0.36%) | $71.79 | $70.72 | 246,401 | $3.99 B |
| 08/19/2024 | $71.65 | $71.99 (0.47%) | $72.48 | $71.65 | 173,921 | $4.02 B |