Kontoor Brands Inc. Common Stock のデータ

Kontoor Brands Inc. Common Stock の基本情報

名前 Kontoor Brands Inc. Common Stock
ティッカー KTB
国 nan
上場年 2019.0
セクター Consumer Non-Durables

Kontoor Brands Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.32 42.23 42.65 42.76 220700.0 42.76
2021-02-12 43.33 42.05 42.4 42.55 198800.0 42.55
2021-02-11 43.87 41.92 43.09 42.88 314000.0 42.88
2021-02-10 44.0 42.12 43.12 42.95 384400.0 42.95
2021-02-09 43.45 42.27 42.76 42.8 406100.0 42.8
2021-02-08 43.13 41.54 41.94 42.68 419700.0 42.68
2021-02-05 41.09 39.46 39.78 41.04 326400.0 41.04
2021-02-04 39.5 37.8 38.0 39.28 315500.0 39.28
2021-02-03 37.94 36.44 37.1 37.88 472500.0 37.88
2021-02-02 37.42 35.97 37.2 37.18 319700.0 37.18
2021-02-01 36.7 35.48 36.48 36.57 393500.0 36.57
2021-01-29 38.07 35.95 38.07 36.12 472000.0 36.12
2021-01-28 39.17 37.58 39.09 38.28 419300.0 38.28
2021-01-27 39.78 37.75 39.48 38.77 647900.0 38.77
2021-01-26 40.9 39.64 40.9 40.47 436100.0 40.47
2021-01-25 41.79 39.5 41.3 40.27 545100.0 40.27
2021-01-22 42.27 40.67 41.44 41.84 351500.0 41.84
2021-01-21 43.65 41.66 41.86 41.8 431200.0 41.8
2021-01-20 42.44 41.27 41.99 42.06 418900.0 42.06
2021-01-19 43.82 42.04 43.51 42.07 444800.0 42.07
2021-01-15 44.56 42.96 44.07 43.46 237600.0 43.46
2021-01-14 46.56 44.5 44.95 44.65 403600.0 44.65
2021-01-13 46.89 44.27 45.41 44.45 585000.0 44.45
2021-01-12 45.45 44.18 44.51 45.43 581600.0 45.43
2021-01-11 44.54 42.52 42.52 44.46 828900.0 44.46
2021-01-08 43.52 42.31 43.17 42.84 404900.0 42.84
2021-01-07 43.96 42.47 42.98 43.0 518700.0 43.0
2021-01-06 42.87 40.72 40.74 42.63 786100.0 42.63
2021-01-05 40.34 38.61 38.83 40.14 299100.0 40.14
2021-01-04 40.97 39.01 40.79 39.15 352200.0 39.15
2020-12-31 41.25 40.53 40.92 40.56 390000.0 40.56
2020-12-30 42.72 40.6 41.88 41.11 320200.0 41.11
2020-12-29 41.4 39.92 41.19 41.03 1819700.0 41.03
2020-12-28 41.99 41.04 41.79 41.19 1471500.0 41.19
2020-12-24 42.54 41.29 42.54 41.53 80300.0 41.53
2020-12-23 42.18 41.27 41.59 42.04 200600.0 42.04
2020-12-22 41.63 39.71 40.92 41.26 304400.0 41.26
2020-12-21 41.73 40.21 41.23 40.89 375100.0 40.89
2020-12-18 42.56 41.67 42.3 41.75 1745500.0 41.75
2020-12-17 42.94 41.02 42.75 42.01 405200.0 42.01
2020-12-16 43.25 41.75 43.25 42.43 395200.0 42.43
2020-12-15 43.53 41.6 42.37 42.99 315100.0 42.99
2020-12-14 45.3 41.91 44.63 41.97 493300.0 41.97
2020-12-11 45.65 42.84 45.1 43.75 521400.0 43.75
2020-12-10 45.76 42.74 43.91 45.61 702500.0 45.61
2020-12-09 47.14 45.46 45.7 46.09 532900.0 46.09
2020-12-08 46.25 44.3 44.31 46.05 404800.0 45.65
2020-12-07 45.2 43.93 44.76 44.91 296100.0 44.52
2020-12-04 45.0 43.14 43.74 44.86 294000.0 44.47
2020-12-03 44.52 42.32 42.99 43.45 304400.0 43.07
2020-12-02 42.72 40.55 41.89 42.53 319400.0 42.16
2020-12-01 42.86 41.94 42.57 42.28 264800.0 41.91
2020-11-30 43.53 41.48 43.38 41.67 436800.0 41.31
2020-11-27 43.76 42.56 43.41 43.18 136700.0 42.8
2020-11-25 43.94 43.0 43.22 43.4 343000.0 43.02
2020-11-24 44.88 43.21 44.37 43.98 485000.0 43.6
2020-11-23 44.38 42.33 42.99 43.5 582300.0 43.12
2020-11-20 43.07 41.88 41.88 42.18 470700.0 41.81
2020-11-19 42.34 39.67 40.73 42.25 538900.0 41.88
2020-11-18 42.4 40.52 40.8 41.2 546400.0 40.84
2020-11-17 41.33 38.93 39.07 40.68 580600.0 40.33
2020-11-16 39.98 38.1 38.98 39.76 453300.0 39.41
2020-11-13 38.16 35.99 36.02 38.0 392700.0 37.67
2020-11-12 36.18 35.1 35.8 35.43 551600.0 35.12
2020-11-11 36.6 35.41 36.53 35.84 345200.0 35.53
2020-11-10 36.98 35.51 35.96 36.07 412300.0 35.76
2020-11-09 37.83 34.42 35.99 35.33 1090300.0 35.02
2020-11-06 34.71 33.07 34.5 33.64 556300.0 33.35
2020-11-05 35.12 34.06 34.67 34.23 442700.0 33.93
2020-11-04 35.67 34.05 34.62 34.42 624500.0 34.12
2020-11-03 36.07 34.09 35.44 35.75 509300.0 35.44
2020-11-02 35.97 33.37 33.43 34.97 1070600.0 34.67
2020-10-30 35.68 32.61 35.0 32.9 837900.0 32.61
2020-10-29 36.0 32.51 33.25 34.75 2102000.0 34.45
2020-10-28 32.08 30.87 31.5 31.25 920000.0 30.98
2020-10-27 33.5 31.31 32.34 32.54 840600.0 32.26
2020-10-26 33.99 31.58 33.79 31.96 1253300.0 31.68
2020-10-23 33.19 32.17 32.17 32.6 761800.0 32.32
2020-10-22 32.38 31.03 31.39 32.17 643800.0 31.89
2020-10-21 31.39 30.09 30.36 31.19 528400.0 30.92
2020-10-20 30.85 29.81 30.02 30.5 462600.0 30.24
2020-10-19 30.19 28.74 28.75 29.99 738600.0 29.73
2020-10-16 29.47 28.23 28.73 28.72 413400.0 28.47
2020-10-15 28.95 26.78 27.07 28.64 540600.0 28.39
2020-10-14 28.25 27.28 27.53 27.58 358100.0 27.34
2020-10-13 28.26 27.2 27.34 27.66 513700.0 27.42
2020-10-12 27.94 26.94 27.44 27.31 437700.0 27.07
2020-10-09 27.66 26.6 27.1 27.49 391200.0 27.25
2020-10-08 27.91 26.79 27.4 26.98 392900.0 26.75
2020-10-07 28.28 26.75 27.08 27.11 1165100.0 26.87
2020-10-06 26.61 25.18 26.4 25.2 466500.0 24.98
2020-10-05 26.14 25.45 25.53 26.09 243300.0 25.86
2020-10-02 25.41 24.02 24.02 25.32 378100.0 25.1
2020-10-01 25.22 23.95 24.25 24.75 432400.0 24.54
2020-09-30 24.55 23.55 23.56 24.2 886900.0 23.99
2020-09-29 24.92 23.43 24.23 23.6 636100.0 23.4
2020-09-28 24.1 23.34 23.48 23.66 283600.0 23.45
2020-09-25 23.15 22.42 22.42 23.03 297000.0 22.83
2020-09-24 23.18 21.83 22.5 22.77 446800.0 22.57
2020-09-23 23.19 22.16 22.28 22.4 606800.0 22.21
2020-09-22 22.6 21.66 22.45 22.06 369300.0 21.87
2020-09-21 22.74 21.93 22.68 22.19 706100.0 22.0
2020-09-18 24.47 23.0 24.47 23.36 1204600.0 23.16
2020-09-17 25.08 24.25 24.73 24.47 475900.0 24.26
2020-09-16 25.6 24.8 25.44 24.95 511600.0 24.73
2020-09-15 26.36 25.16 26.16 25.19 393100.0 24.97
2020-09-14 26.22 25.0 25.25 25.94 433100.0 25.71
2020-09-11 25.5 24.66 25.13 24.96 429300.0 24.74
2020-09-10 25.63 24.74 24.75 24.92 641400.0 24.7
2020-09-09 24.76 23.39 23.84 24.61 560000.0 24.4
2020-09-08 24.29 23.55 23.76 23.82 700900.0 23.61
2020-09-04 24.26 22.93 23.41 24.17 758200.0 23.96
2020-09-03 23.92 22.86 23.25 23.11 423600.0 22.91
2020-09-02 23.31 22.3 22.3 23.13 340400.0 22.93
2020-09-01 22.59 21.53 21.9 22.21 348100.0 22.02
2020-08-31 22.85 21.98 22.64 22.1 393100.0 21.91
2020-08-28 23.22 22.28 23.14 22.95 338500.0 22.75
2020-08-27 22.96 22.0 22.03 22.83 373300.0 22.63
2020-08-26 22.58 21.75 22.16 21.86 301500.0 21.67
2020-08-25 22.85 21.99 22.25 22.24 339900.0 22.05
2020-08-24 22.21 20.8 21.25 22.13 325200.0 21.94
2020-08-21 21.97 20.97 21.54 21.12 510700.0 20.94
2020-08-20 22.42 21.08 21.57 21.69 641700.0 21.5
2020-08-19 22.21 21.45 21.99 21.88 619800.0 21.69
2020-08-18 22.19 21.42 21.88 22.0 898000.0 21.81
2020-08-17 22.45 21.72 22.04 22.07 389900.0 21.88
2020-08-14 22.37 21.27 21.51 22.24 291000.0 22.05
2020-08-13 22.03 21.39 21.71 21.72 380500.0 21.53
2020-08-12 22.43 21.32 22.31 21.87 522600.0 21.68
2020-08-11 23.22 21.97 22.69 22.11 699000.0 21.92
2020-08-10 22.75 20.87 20.96 22.11 1003800.0 21.92
2020-08-07 20.9 19.52 19.87 20.82 757700.0 20.64
2020-08-06 23.13 18.98 22.32 20.13 1883800.0 19.96
2020-08-05 21.26 20.0 20.1 21.26 1155600.0 21.08
2020-08-04 19.93 19.19 19.45 19.91 465700.0 19.74
2020-08-03 19.68 18.91 19.4 19.53 588200.0 19.36
2020-07-31 19.3 18.68 19.18 19.16 696200.0 18.99
2020-07-30 20.12 19.22 19.49 19.29 656500.0 19.12
2020-07-29 20.5 19.28 19.95 20.05 781700.0 19.88
2020-07-28 20.5 19.25 19.25 20.03 1316200.0 19.86
2020-07-27 20.08 19.01 19.25 19.63 2746000.0 19.46
2020-07-24 18.0 17.43 17.68 17.66 428700.0 17.51
2020-07-23 17.98 17.17 17.3 17.65 392200.0 17.5
2020-07-22 17.48 16.87 17.06 17.29 435300.0 17.14
2020-07-21 17.67 16.51 16.7 17.42 573100.0 17.27
2020-07-20 17.1 16.2 16.98 16.34 620600.0 16.2
2020-07-17 18.15 17.1 17.69 17.17 558700.0 17.02
2020-07-16 17.81 17.05 17.06 17.71 494900.0 17.56
2020-07-15 17.67 16.6 16.69 17.39 903100.0 17.24
2020-07-14 16.66 15.72 16.28 16.07 487900.0 15.93
2020-07-13 16.5 15.62 16.28 16.24 632000.0 16.1
2020-07-10 16.2 15.29 15.44 16.1 665100.0 15.96
2020-07-09 16.43 15.17 16.32 15.48 989800.0 15.35
2020-07-08 17.06 16.15 16.66 16.56 755700.0 16.42
2020-07-07 17.37 16.73 17.15 16.9 511700.0 16.75
2020-07-06 18.0 17.41 17.77 17.48 630200.0 17.33
2020-07-02 18.32 17.22 18.09 17.3 566500.0 17.15
2020-07-01 18.34 17.13 17.6 17.36 633000.0 17.21
2020-06-30 17.95 17.31 17.68 17.81 645800.0 17.66
2020-06-29 17.78 16.5 16.89 17.68 1003000.0 17.53
2020-06-26 17.73 16.4 17.1 16.51 1722400.0 16.37
2020-06-25 17.85 16.78 17.18 17.24 643900.0 17.09
2020-06-24 18.39 17.13 18.12 17.19 1155700.0 17.04
2020-06-23 18.87 18.11 18.47 18.59 797500.0 18.43
2020-06-22 18.48 17.61 17.99 18.31 943000.0 18.15
2020-06-19 18.89 17.72 18.11 18.44 2009300.0 18.28
2020-06-18 18.1 17.07 17.52 17.85 692100.0 17.69
2020-06-17 19.33 17.65 19.22 17.96 1213900.0 17.8
2020-06-16 20.89 18.9 20.66 19.38 820800.0 19.21
2020-06-15 19.66 17.61 17.91 19.33 750100.0 19.16
2020-06-12 19.96 18.2 19.71 18.94 1023200.0 18.78
2020-06-11 19.6 17.76 18.0 18.72 1036400.0 18.56
2020-06-10 20.85 19.29 20.51 19.67 1115300.0 19.5
2020-06-09 21.78 20.69 21.48 21.04 878100.0 20.86
2020-06-08 24.17 21.59 23.53 22.44 1530700.0 22.25
2020-06-05 23.44 21.36 22.13 22.84 2728100.0 22.64
2020-06-04 20.28 18.44 18.83 20.24 1825000.0 20.06
2020-06-03 19.88 18.14 18.33 19.0 3012200.0 18.83
2020-06-02 17.09 16.15 16.47 17.04 1095100.0 16.89
2020-06-01 16.58 14.74 14.81 16.44 2514400.0 16.3
2020-05-29 15.12 14.06 15.0 14.62 15833400.0 14.49
2020-05-28 15.97 14.82 15.91 15.01 1865200.0 14.88
2020-05-27 16.32 15.38 15.66 15.91 2880400.0 15.77
2020-05-26 15.33 14.18 14.62 15.0 1720100.0 14.87
2020-05-22 14.65 13.69 14.62 14.04 1147000.0 13.92
2020-05-21 14.97 13.92 14.21 14.53 1232800.0 14.4
2020-05-20 15.94 14.0 14.48 14.25 3134900.0 14.13
2020-05-19 15.5 14.16 15.5 14.2 1111100.0 14.08
2020-05-18 15.84 14.76 15.0 15.73 1513900.0 15.59
2020-05-15 14.85 13.53 14.82 13.84 1934600.0 13.72
2020-05-14 15.31 13.9 14.2 15.07 1582500.0 14.94
2020-05-13 15.51 14.01 15.51 14.37 1159800.0 14.25
2020-05-12 17.02 15.51 16.61 15.57 1237200.0 15.43
2020-05-11 17.82 16.25 17.58 16.58 1441200.0 16.44
2020-05-08 19.88 17.25 19.37 18.06 2260500.0 17.9
2020-05-07 19.42 17.5 18.39 18.68 3944800.0 18.52
2020-05-06 19.93 18.66 18.77 19.66 831400.0 19.49
2020-05-05 20.14 18.73 19.22 19.22 813900.0 19.05
2020-05-04 19.11 18.05 18.95 18.53 760900.0 18.37
2020-05-01 19.82 18.28 19.21 19.61 917300.0 19.44
2020-04-30 20.97 18.67 20.97 19.41 4893400.0 19.24
2020-04-29 22.48 20.51 21.61 21.14 1329600.0 20.96
2020-04-28 21.9 20.26 21.59 21.32 1040800.0 21.13
2020-04-27 21.27 19.94 19.94 20.85 946200.0 20.67
2020-04-24 19.82 18.61 18.61 19.58 946900.0 19.41
2020-04-23 19.35 17.79 18.56 18.54 1227100.0 18.38
2020-04-22 18.86 17.79 18.19 18.48 618700.0 18.32
2020-04-21 19.36 17.97 18.03 18.15 1263900.0 17.99
2020-04-20 20.32 18.56 19.28 18.95 895800.0 18.79
2020-04-17 20.74 18.27 18.49 19.88 1269800.0 19.71
2020-04-16 18.56 17.2 18.18 17.56 1289000.0 17.41
2020-04-15 20.24 18.19 20.0 18.41 1737800.0 18.25
2020-04-14 21.44 19.9 20.54 21.3 1244700.0 21.11
2020-04-13 21.17 19.29 20.3 20.0 1184600.0 19.83
2020-04-09 22.43 18.42 18.68 20.29 2689300.0 20.11
2020-04-08 18.73 16.1 16.46 17.78 1602400.0 17.63
2020-04-07 17.31 15.84 16.25 15.96 1488900.0 15.82
2020-04-06 15.45 14.11 14.11 15.08 1300900.0 14.95
2020-04-03 15.75 12.9 15.4 13.8 2167700.0 13.68
2020-04-02 16.25 15.1 15.47 15.58 2313000.0 15.44
2020-04-01 18.34 14.64 18.0 15.51 2679700.0 15.38
2020-03-31 20.65 19.12 19.58 19.17 962500.0 19.0
2020-03-30 20.44 18.82 19.99 19.75 1209900.0 19.58
2020-03-27 22.32 18.92 22.07 20.3 1984700.0 20.12
2020-03-26 24.95 22.62 23.85 22.9 1117000.0 22.7
2020-03-25 25.81 23.07 23.97 23.83 1220600.0 23.62
2020-03-24 26.14 24.39 24.82 25.85 1002300.0 25.63
2020-03-23 26.0 22.25 26.0 23.82 1396800.0 23.61
2020-03-20 31.11 25.26 29.94 26.46 1056600.0 26.23
2020-03-19 30.76 26.78 29.13 29.56 590600.0 29.3
2020-03-18 29.56 26.48 27.49 29.42 722500.0 29.16
2020-03-17 30.9 25.57 27.05 29.73 890100.0 29.47
2020-03-16 27.59 24.01 24.06 26.46 1011400.0 26.23
2020-03-13 28.6 25.06 28.44 27.67 931900.0 27.43
2020-03-12 28.67 25.99 27.3 26.67 1032200.0 26.44
2020-03-11 31.61 29.04 30.95 29.53 668700.0 29.27
2020-03-10 32.32 30.07 31.28 32.26 877700.0 31.98
2020-03-09 32.33 29.71 31.84 30.11 1018400.0 29.85
2020-03-06 34.26 31.0 31.34 33.42 1183100.0 32.57
2020-03-05 35.51 31.6 34.5 32.52 1106200.0 31.7
2020-03-04 34.59 33.02 33.93 34.55 539700.0 33.68
2020-03-03 35.98 33.53 34.41 33.78 714800.0 32.93
2020-03-02 34.27 31.91 33.85 34.26 930400.0 33.39
2020-02-28 33.84 32.24 32.76 33.74 882500.0 32.89
2020-02-27 35.63 33.0 34.88 34.01 692000.0 33.15
2020-02-26 36.85 35.08 35.79 35.51 493500.0 34.61
2020-02-25 37.93 35.18 37.83 35.47 684100.0 34.57
2020-02-24 38.12 36.51 37.61 37.77 494600.0 36.81
2020-02-21 39.68 38.46 38.93 38.78 552200.0 37.8
2020-02-20 39.81 37.9 39.21 39.01 500300.0 38.02
2020-02-19 39.98 38.11 38.93 39.18 637900.0 38.19
2020-02-18 40.9 38.3 40.5 38.96 1576500.0 37.97