Knowles Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	16.158	16.158	16.158	16.158	16.158	2
2023-12-01	15.970	15.970	15.970	15.970	15.970	2
2023-11-29	16.280	16.280	16.280	16.280	16.280	1
2023-11-28	15.945	15.945	15.945	15.945	15.945	371
2023-11-20	16.321	16.321	16.321	16.321	16.321	13
2023-11-15	16.100	16.100	16.100	16.100	16.100	17,314
2023-11-14	15.830	16.150	15.830	16.150	16.150	67
2023-11-13	15.235	15.235	15.231	15.232	15.232	2,090
2023-11-06	16.180	16.180	16.180	16.180	16.180	1
2023-11-03	16.726	16.726	16.130	16.130	16.130	78
2023-11-01	12.920	12.920	12.920	12.920	12.920	1
2023-10-27	12.990	12.990	12.948	12.948	12.948	35
2023-10-20	13.502	13.502	13.502	13.502	13.502	250
2023-10-17	14.080	14.080	14.080	14.080	14.080	2
2023-10-13	13.985	13.985	13.740	13.740	13.740	451
2023-10-11	14.265	14.265	14.265	14.265	14.265	60
2023-10-10	14.770	14.770	14.700	14.700	14.700	50
2023-10-09	14.400	14.400	14.400	14.400	14.400	100
2023-09-21	14.861	14.861	14.861	14.861	14.861	100
2023-09-19	15.325	15.325	15.325	15.325	15.325	50
2023-09-18	14.670	15.195	14.670	15.195	15.195	9,163
2023-09-15	14.420	14.420	14.420	14.420	14.420	35
2023-09-14	14.362	14.362	14.362	14.362	14.362	100
2023-09-07	14.595	14.595	14.595	14.595	14.595	175
2023-09-05	15.400	15.400	15.271	15.272	15.272	838
2023-08-09	16.760	17.060	16.760	17.060	17.060	40
2023-08-08	16.570	16.640	16.570	16.640	16.640	150
2023-08-03	15.725	16.042	15.725	16.042	16.042	150
2023-08-02	18.101	18.101	18.101	18.101	18.101	150
2023-08-01	18.323	18.323	18.323	18.323	18.323	867
2023-07-26	17.709	17.709	17.709	17.709	17.709	300
2023-07-25	17.481	17.481	17.135	17.475	17.475	256
2023-07-10	17.645	17.648	17.645	17.648	17.648	176
2023-07-06	17.500	17.540	17.500	17.540	17.540	570
2023-06-26	17.475	17.479	17.339	17.479	17.479	825
2023-06-06	16.935	16.935	16.935	16.935	16.935	40
2023-06-02	17.261	17.261	17.261	17.261	17.261	250
2023-05-31	18.042	18.042	18.042	18.042	18.042	200
2023-05-30	17.915	17.915	17.895	17.895	17.895	679
2023-05-26	17.695	17.695	17.661	17.661	17.661	275
2023-05-25	16.438	16.438	16.438	16.438	16.438	400
2023-04-28	17.400	17.860	17.400	17.860	17.860	234
2023-04-27	15.730	15.730	15.730	15.730	15.730	15
2023-04-03	16.795	16.795	16.795	16.795	16.795	20
2023-03-23	16.302	16.302	16.302	16.302	16.302	400
2023-03-07	16.490	16.490	16.490	16.490	16.490	20
2023-03-01	17.030	17.140	17.030	17.050	17.050	80
2023-02-22	17.037	17.057	17.027	17.027	17.027	1,519
2023-02-15	17.878	17.879	17.878	17.879	17.879	1,500
2023-02-14	17.930	17.955	17.820	17.820	17.820	769
2023-02-13	16.238	17.352	16.238	17.352	17.352	210
2023-02-10	17.750	17.750	15.541	15.541	15.541	363
2023-02-06	18.995	18.995	18.995	18.995	18.995	60
2023-01-27	19.021	19.021	19.010	19.010	19.010	200
2023-01-23	18.705	18.705	18.701	18.701	18.701	200
2023-01-20	18.230	18.245	18.215	18.245	18.245	10
2023-01-19	18.155	18.155	18.155	18.155	18.155	100
2023-01-17	17.619	17.619	17.619	17.619	17.619	100
2023-01-06	17.555	17.555	17.555	17.555	17.555	125
2023-01-05	17.285	17.285	17.285	17.285	17.285	40

← NewerPage 9 of 10 · 595 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.