Quantcast

Historical Stock Prices

KTB 
$28.3
*  
0.53
1.84%
Get KTB Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading KTB now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 28.65 29.315 28.245 28.3 890,364
06/13/2019 27.84 28.97 27.38 28.83 1,133,229
06/12/2019 28.22 29.14 27.16 27.16 1,130,320
06/11/2019 30.68 31 27.8 28.28 968,448
06/10/2019 29.11 31.25 29.08 30.42 961,335
06/07/2019 30.44 31.99 28.35 28.42 970,718
06/06/2019 29.75 31.35 29.06 30.5 1,440,695
06/05/2019 30.95 32.78 30.735 31.38 1,386,512
06/04/2019 28.88 30.8 28.76 30.75 1,991,106
06/03/2019 28.33 29.74 28.25 29.05 2,641,990
05/31/2019 29.76 30.125 28.16 29.3 5,210,479
05/30/2019 32.69 32.85 30.825 31.15 3,916,782
05/29/2019 35.51 35.78 31.86 32.97 5,732,710
05/28/2019 36.5 38.5 36.25 36.28 2,722,095
05/24/2019 38.4 38.44 36.39 36.4 6,082,068
05/23/2019 35.51 39.3 33.71 38.6 15,760,200
05/22/2019 40 40 36.93 37.15 225,246
05/21/2019 41 41 40.13 40.24 29,151
05/20/2019 40.5 40.5 40.4412 40.5 4,300
05/17/2019 40.49 40.5 40.49 40.5 7,301
05/16/2019 40.5 40.5 40.3605 40.5 4,838
05/15/2019 40.5 40.5 40.5 40.5 4,300
05/14/2019 40 40 40 40 700
05/13/2019 40.8 40.8 40.8 40.8 00
05/10/2019 41.25 41.25 40.5 40.8 30,300
05/09/2019 39.99 41.75 39.99 40.5 61,579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio