Knowles Corporation Common Stockのデータ

Knowles Corporation Common Stockの基本情報

名前 Knowles Corporation Common Stock
ティッカー KN
国 nan
上場年 2014.0
セクター Consumer Non-Durables

Knowles Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.45 20.88 21.11 20.99 794400.0 20.99
2021-02-12 21.1 20.49 20.79 20.95 984000.0 20.95
2021-02-11 20.91 20.55 20.58 20.87 755800.0 20.87
2021-02-10 20.92 20.36 20.92 20.55 566100.0 20.55
2021-02-09 20.94 20.42 20.56 20.67 745000.0 20.67
2021-02-08 21.35 20.45 20.75 20.6 742900.0 20.6
2021-02-05 21.17 20.07 20.38 20.6 994600.0 20.6
2021-02-04 20.55 19.97 20.34 20.32 972200.0 20.32
2021-02-03 20.6 20.23 20.5 20.25 729900.0 20.25
2021-02-02 20.3 19.83 20.14 20.18 535400.0 20.18
2021-02-01 19.89 19.27 19.49 19.87 609300.0 19.87
2021-01-29 19.5 19.04 19.37 19.29 874900.0 19.29
2021-01-28 19.99 19.38 19.94 19.43 696000.0 19.43
2021-01-27 19.85 19.1 19.28 19.74 831400.0 19.74
2021-01-26 20.3 19.57 20.17 19.66 689100.0 19.66
2021-01-25 20.18 19.75 19.94 20.09 828400.0 20.09
2021-01-22 20.13 19.6 19.7 19.89 667600.0 19.89
2021-01-21 19.99 19.71 19.9 19.88 669100.0 19.88
2021-01-20 19.89 19.32 19.32 19.75 953400.0 19.75
2021-01-19 19.3 18.6 18.71 19.26 1125100.0 19.26
2021-01-15 18.57 18.32 18.55 18.45 616700.0 18.45
2021-01-14 19.22 18.73 19.12 18.74 524000.0 18.74
2021-01-13 19.5 18.85 19.33 18.97 463400.0 18.97
2021-01-12 19.59 19.26 19.46 19.29 763600.0 19.29
2021-01-11 19.44 18.6 18.73 19.25 828900.0 19.25
2021-01-08 19.3 18.78 19.3 18.98 559800.0 18.98
2021-01-07 19.31 19.03 19.06 19.27 498400.0 19.27
2021-01-06 19.27 18.7 18.72 19.05 1135000.0 19.05
2021-01-05 18.63 18.15 18.15 18.39 662100.0 18.39
2021-01-04 18.67 17.89 18.59 18.12 767900.0 18.12
2020-12-31 18.61 18.23 18.3 18.43 633800.0 18.43
2020-12-30 18.39 18.0 18.16 18.29 485100.0 18.29
2020-12-29 18.34 17.87 18.21 18.01 368300.0 18.01
2020-12-28 18.41 18.13 18.13 18.26 415400.0 18.26
2020-12-24 18.2 17.84 18.2 17.97 213300.0 17.97
2020-12-23 18.2 17.85 18.1 18.04 532400.0 18.04
2020-12-22 18.01 17.77 17.88 17.95 553100.0 17.95
2020-12-21 17.85 17.46 17.54 17.79 365200.0 17.79
2020-12-18 18.06 17.74 17.84 17.96 2606000.0 17.96
2020-12-17 18.11 17.63 18.1 17.78 640700.0 17.78
2020-12-16 18.08 17.81 18.0 18.05 617500.0 18.05
2020-12-15 17.93 17.71 17.76 17.89 760300.0 17.89
2020-12-14 17.9 17.45 17.5 17.62 506700.0 17.62
2020-12-11 17.6 17.12 17.47 17.38 322800.0 17.38
2020-12-10 17.78 17.27 17.39 17.67 416900.0 17.67
2020-12-09 18.52 17.34 18.23 17.59 709600.0 17.59
2020-12-08 18.51 17.89 17.89 18.18 1080800.0 18.18
2020-12-07 18.09 17.79 17.91 18.01 370200.0 18.01
2020-12-04 18.13 17.55 17.58 17.93 503300.0 17.93
2020-12-03 17.6 17.36 17.4 17.47 329000.0 17.47
2020-12-02 17.5 17.25 17.37 17.42 467400.0 17.42
2020-12-01 17.49 17.11 17.18 17.48 795500.0 17.48
2020-11-30 17.18 16.91 17.09 16.98 483800.0 16.98
2020-11-27 17.2 16.95 17.1 17.19 202700.0 17.19
2020-11-25 17.25 16.78 17.14 17.07 805400.0 17.07
2020-11-24 17.32 17.07 17.3 17.2 647400.0 17.2
2020-11-23 17.17 16.9 17.12 17.09 505100.0 17.09
2020-11-20 17.02 16.7 16.78 16.94 492600.0 16.94
2020-11-19 16.87 16.47 16.81 16.84 374700.0 16.84
2020-11-18 17.24 16.88 17.12 16.92 395000.0 16.92
2020-11-17 17.04 16.7 16.9 16.96 518500.0 16.96
2020-11-16 17.3 16.89 17.05 17.06 814500.0 17.06
2020-11-13 16.93 16.51 16.51 16.83 703700.0 16.83
2020-11-12 16.45 16.08 16.35 16.31 641300.0 16.31
2020-11-11 16.59 16.26 16.59 16.54 466000.0 16.54
2020-11-10 16.73 16.27 16.55 16.54 512600.0 16.54
2020-11-09 17.07 16.45 16.87 16.56 786100.0 16.56
2020-11-06 16.22 15.68 16.22 15.8 384800.0 15.8
2020-11-05 16.25 15.83 15.83 16.09 459500.0 16.09
2020-11-04 15.77 15.4 15.72 15.56 505700.0 15.56
2020-11-03 16.15 15.5 15.62 15.76 979900.0 15.76
2020-11-02 15.12 14.47 14.49 15.08 788000.0 15.08
2020-10-30 15.54 14.03 15.06 14.25 1893500.0 14.25
2020-10-29 15.55 15.0 15.06 15.39 1002100.0 15.39
2020-10-28 15.62 15.09 15.51 15.14 865000.0 15.14
2020-10-27 16.17 15.73 16.12 15.77 1021100.0 15.77
2020-10-26 16.21 15.81 16.08 16.12 670100.0 16.12
2020-10-23 16.35 16.18 16.21 16.28 305300.0 16.28
2020-10-22 16.17 15.74 15.96 16.14 460500.0 16.14
2020-10-21 16.34 15.94 16.22 15.95 365200.0 15.95
2020-10-20 16.39 16.07 16.27 16.15 498600.0 16.15
2020-10-19 16.32 16.04 16.18 16.1 384500.0 16.1
2020-10-16 16.43 16.06 16.23 16.07 449000.0 16.07
2020-10-15 16.23 15.72 15.72 16.15 601300.0 16.15
2020-10-14 16.74 15.85 16.59 15.92 727400.0 15.92
2020-10-13 17.49 16.2 17.25 16.31 1423500.0 16.31
2020-10-12 16.47 15.97 16.0 16.46 951300.0 16.46
2020-10-09 15.95 15.44 15.52 15.9 511800.0 15.9
2020-10-08 15.54 15.28 15.42 15.44 346000.0 15.44
2020-10-07 15.36 15.12 15.23 15.23 408700.0 15.23
2020-10-06 15.47 15.05 15.33 15.12 596200.0 15.12
2020-10-05 15.44 15.11 15.13 15.26 336300.0 15.26
2020-10-02 15.2 14.82 14.86 15.07 381600.0 15.07
2020-10-01 15.24 14.97 15.04 15.14 467800.0 15.14
2020-09-30 15.27 14.8 15.19 14.9 650900.0 14.9
2020-09-29 15.28 14.91 15.1 15.11 387000.0 15.11
2020-09-28 15.08 14.76 14.86 15.04 865300.0 15.04
2020-09-25 14.75 14.28 14.38 14.63 602900.0 14.63
2020-09-24 14.66 14.18 14.31 14.42 415400.0 14.42
2020-09-23 15.02 14.24 14.89 14.28 708400.0 14.28
2020-09-22 14.96 14.44 14.44 14.91 843500.0 14.91
2020-09-21 14.62 14.11 14.5 14.33 1170500.0 14.33
2020-09-18 15.31 14.73 15.26 14.82 1339100.0 14.82
2020-09-17 15.34 15.07 15.2 15.15 564100.0 15.15
2020-09-16 15.63 15.35 15.54 15.36 579900.0 15.36
2020-09-15 15.7 15.46 15.62 15.54 554400.0 15.54
2020-09-14 15.65 15.11 15.16 15.56 524100.0 15.56
2020-09-11 15.17 14.94 14.99 14.98 577800.0 14.98
2020-09-10 15.36 14.78 15.21 14.9 387300.0 14.9
2020-09-09 15.39 15.1 15.31 15.1 617100.0 15.1
2020-09-08 15.51 15.05 15.22 15.06 816000.0 15.06
2020-09-04 15.57 15.13 15.23 15.35 758100.0 15.35
2020-09-03 15.62 14.69 15.6 14.9 628600.0 14.9
2020-09-02 15.67 15.22 15.24 15.63 709600.0 15.63
2020-09-01 15.3 14.88 15.0 15.23 727500.0 15.23
2020-08-31 15.28 15.05 15.23 15.06 935800.0 15.06
2020-08-28 15.26 14.93 15.01 15.26 373700.0 15.26
2020-08-27 15.44 14.92 15.44 14.96 346300.0 14.96
2020-08-26 15.43 15.21 15.31 15.32 366600.0 15.32
2020-08-25 15.44 15.17 15.32 15.36 560800.0 15.36
2020-08-24 15.27 14.92 15.0 15.25 446200.0 15.25
2020-08-21 14.92 14.69 14.82 14.87 626700.0 14.87
2020-08-20 15.15 14.79 14.88 14.9 611000.0 14.9
2020-08-19 15.32 14.99 15.18 15.03 509000.0 15.03
2020-08-18 15.54 15.13 15.54 15.19 490900.0 15.19
2020-08-17 15.65 15.45 15.64 15.54 292400.0 15.54
2020-08-14 15.77 15.5 15.74 15.59 471900.0 15.59
2020-08-13 15.99 15.78 15.83 15.86 332200.0 15.86
2020-08-12 15.95 15.64 15.77 15.91 710500.0 15.91
2020-08-11 16.09 15.57 15.96 15.61 746200.0 15.61
2020-08-10 16.2 15.8 15.94 15.81 761900.0 15.81
2020-08-07 16.04 15.6 15.9 15.78 537900.0 15.78
2020-08-06 16.1 15.82 15.89 16.04 716600.0 16.04
2020-08-05 16.0 15.76 16.0 15.96 690500.0 15.96
2020-08-04 15.93 15.63 15.87 15.88 674200.0 15.88
2020-08-03 15.85 15.31 15.32 15.78 1000300.0 15.78
2020-07-31 15.82 14.75 15.73 15.26 1096000.0 15.26
2020-07-30 16.09 15.15 15.94 15.82 1459400.0 15.82
2020-07-29 14.75 14.36 14.49 14.63 756000.0 14.63
2020-07-28 14.85 14.35 14.67 14.38 707100.0 14.38
2020-07-27 14.86 14.44 14.49 14.7 1460600.0 14.7
2020-07-24 15.03 14.44 15.03 14.45 724300.0 14.45
2020-07-23 15.31 15.02 15.07 15.14 578500.0 15.14
2020-07-22 15.39 15.04 15.27 15.12 400700.0 15.12
2020-07-21 15.41 15.13 15.2 15.27 855300.0 15.27
2020-07-20 15.13 14.92 15.0 15.06 450300.0 15.06
2020-07-17 15.38 15.06 15.12 15.08 611700.0 15.08
2020-07-16 15.12 14.73 15.09 15.07 671800.0 15.07
2020-07-15 15.32 14.94 15.03 15.06 840500.0 15.06
2020-07-14 14.82 14.39 14.81 14.72 774000.0 14.72
2020-07-13 15.27 14.77 15.09 14.78 389700.0 14.78
2020-07-10 15.01 14.78 14.95 14.92 226500.0 14.92
2020-07-09 15.06 14.73 14.96 14.94 330100.0 14.94
2020-07-08 15.07 14.73 15.0 14.99 454300.0 14.99
2020-07-07 15.32 14.9 15.18 15.02 454700.0 15.02
2020-07-06 15.62 15.24 15.55 15.36 443500.0 15.36
2020-07-02 15.47 15.2 15.29 15.23 916400.0 15.23
2020-07-01 15.4 15.01 15.25 15.02 734600.0 15.02
2020-06-30 15.38 15.0 15.0 15.26 447200.0 15.26
2020-06-29 15.18 14.82 14.94 15.04 700800.0 15.04
2020-06-26 15.32 14.69 15.29 14.71 1725900.0 14.71
2020-06-25 15.35 14.93 15.09 15.33 529200.0 15.33
2020-06-24 15.61 15.2 15.56 15.22 676100.0 15.22
2020-06-23 16.0 15.72 15.83 15.76 359800.0 15.76
2020-06-22 15.73 15.25 15.54 15.71 363300.0 15.71
2020-06-19 16.2 15.48 16.06 15.6 735600.0 15.6
2020-06-18 16.17 15.71 16.03 15.88 408100.0 15.88
2020-06-17 16.35 16.05 16.23 16.18 444000.0 16.18
2020-06-16 16.39 15.97 16.24 16.17 652300.0 16.17
2020-06-15 15.89 15.02 15.09 15.76 507600.0 15.76
2020-06-12 16.02 15.34 15.88 15.55 852900.0 15.55
2020-06-11 16.02 15.33 15.88 15.44 817100.0 15.44
2020-06-10 16.8 16.33 16.8 16.39 801600.0 16.39
2020-06-09 17.01 16.35 16.53 16.8 566300.0 16.8
2020-06-08 16.96 16.37 16.45 16.71 851100.0 16.71
2020-06-05 17.05 16.32 16.71 16.41 991300.0 16.41
2020-06-04 16.44 16.01 16.11 16.38 609400.0 16.38
2020-06-03 16.34 15.81 15.81 16.19 1159900.0 16.19
2020-06-02 15.76 15.45 15.5 15.71 750700.0 15.71
2020-06-01 15.7 15.04 15.06 15.43 1137100.0 15.43
2020-05-29 15.1 14.43 14.54 15.04 800300.0 15.04
2020-05-28 15.5 14.71 15.5 14.72 495900.0 14.72
2020-05-27 15.46 14.79 14.83 15.42 726800.0 15.42
2020-05-26 14.95 14.57 14.79 14.62 509500.0 14.62
2020-05-22 14.45 14.21 14.39 14.43 321700.0 14.43
2020-05-21 14.65 14.36 14.54 14.39 417900.0 14.39
2020-05-20 14.69 14.04 14.04 14.59 901900.0 14.59
2020-05-19 14.19 13.65 13.78 13.85 465000.0 13.85
2020-05-18 13.99 13.28 13.28 13.88 1000000.0 13.88
2020-05-15 13.39 12.95 13.07 12.99 1806700.0 12.99
2020-05-14 13.19 12.64 12.92 13.18 955400.0 13.18
2020-05-13 13.71 13.02 13.62 13.2 890900.0 13.2
2020-05-12 14.32 13.69 14.27 13.69 1100500.0 13.69
2020-05-11 14.47 14.09 14.36 14.27 970200.0 14.27
2020-05-08 14.6 14.34 14.48 14.52 894500.0 14.52
2020-05-07 14.75 14.17 14.55 14.23 792200.0 14.23
2020-05-06 15.16 14.26 14.79 14.29 747000.0 14.29
2020-05-05 15.26 14.13 15.26 14.79 1426300.0 14.79
2020-05-04 15.34 14.82 15.09 14.82 871200.0 14.82
2020-05-01 15.42 15.05 15.13 15.29 524700.0 15.29
2020-04-30 15.93 15.52 15.74 15.55 864100.0 15.55
2020-04-29 16.19 15.66 15.83 16.04 1214600.0 16.04
2020-04-28 15.9 15.16 15.79 15.44 703500.0 15.44
2020-04-27 15.61 14.91 15.0 15.43 1221700.0 15.43
2020-04-24 15.0 14.2 14.43 14.89 951900.0 14.89
2020-04-23 14.84 14.3 14.46 14.33 1385400.0 14.33
2020-04-22 14.76 14.32 14.61 14.41 1126900.0 14.41
2020-04-21 14.7 14.12 14.55 14.31 323400.0 14.31
2020-04-20 15.2 14.81 14.83 14.89 363200.0 14.89
2020-04-17 15.24 14.79 14.95 15.07 430500.0 15.07
2020-04-16 14.73 14.25 14.41 14.7 518300.0 14.7
2020-04-15 14.66 14.06 14.33 14.42 562900.0 14.42
2020-04-14 15.31 14.68 14.94 14.75 963300.0 14.75
2020-04-13 15.06 14.27 14.6 14.62 2028800.0 14.62
2020-04-09 15.05 14.51 14.98 14.9 822900.0 14.9
2020-04-08 14.84 14.2 14.45 14.73 1321000.0 14.73
2020-04-07 14.76 14.12 14.51 14.28 1434200.0 14.28
2020-04-06 14.25 13.17 13.33 14.02 988600.0 14.02
2020-04-03 13.02 12.66 12.8 12.86 695200.0 12.86
2020-04-02 13.44 12.55 13.05 12.85 721900.0 12.85
2020-04-01 13.16 12.7 12.83 13.05 1078500.0 13.05
2020-03-31 14.31 13.2 14.1 13.38 1065900.0 13.38
2020-03-30 14.61 13.69 14.41 14.13 661400.0 14.13
2020-03-27 14.65 13.65 14.2 14.37 787500.0 14.37
2020-03-26 14.74 13.34 13.34 14.63 845000.0 14.63
2020-03-25 13.62 12.57 13.4 13.25 1422600.0 13.25
2020-03-24 13.41 12.45 12.45 13.23 893600.0 13.23
2020-03-23 12.78 11.66 12.02 11.99 841100.0 11.99
2020-03-20 12.71 11.8 12.16 11.95 1241900.0 11.95
2020-03-19 12.57 11.23 11.5 12.06 1183100.0 12.06
2020-03-18 12.03 11.1 11.52 11.52 1441500.0 11.52
2020-03-17 12.67 11.56 12.45 12.13 1528600.0 12.13
2020-03-16 13.74 12.32 12.73 12.48 1054100.0 12.48
2020-03-13 14.06 13.2 13.79 14.05 1486200.0 14.05
2020-03-12 14.47 13.14 14.17 13.27 1630800.0 13.27
2020-03-11 15.2 14.66 15.0 14.91 954000.0 14.91
2020-03-10 15.82 14.83 15.63 15.37 1111400.0 15.37
2020-03-09 15.93 15.25 15.53 15.33 1410000.0 15.33
2020-03-06 16.25 15.75 15.88 16.25 675200.0 16.25
2020-03-05 16.69 16.06 16.54 16.3 903200.0 16.3
2020-03-04 16.94 16.34 16.78 16.87 799300.0 16.87
2020-03-03 17.13 16.39 16.74 16.58 1632400.0 16.58
2020-03-02 16.88 16.29 16.72 16.72 1043000.0 16.72
2020-02-28 16.66 15.85 15.95 16.62 1292600.0 16.62
2020-02-27 16.91 16.33 16.72 16.33 706600.0 16.33
2020-02-26 17.18 16.84 16.84 17.02 780400.0 17.02
2020-02-25 17.18 16.67 17.02 16.75 972700.0 16.75
2020-02-24 16.99 16.47 16.64 16.88 803700.0 16.88
2020-02-21 17.33 16.93 17.33 16.98 559300.0 16.98
2020-02-20 17.64 17.25 17.49 17.36 648200.0 17.36
2020-02-19 18.0 17.57 17.84 17.59 1359800.0 17.59
2020-02-18 18.48 17.8 18.4 17.81 1175500.0 17.81