Singapore markets open in 3 hours 30 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,547.23 +880.32 (+1.43%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Knife River Corporation (KNF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 76.15 | 78.16 | 75.95 | 77.71 | 77.71 | 259,477 |
| 08 May 2024 | 77.52 | 78.18 | 75.97 | 76.16 | 76.16 | 344,300 |
| 07 May 2024 | 74.00 | 80.75 | 73.41 | 78.88 | 78.88 | 712,600 |
| 06 May 2024 | 80.09 | 82.00 | 79.51 | 80.77 | 80.77 | 333,900 |
| 03 May 2024 | 80.00 | 80.11 | 78.34 | 78.99 | 78.99 | 401,300 |
| 02 May 2024 | 78.52 | 79.56 | 77.03 | 78.98 | 78.98 | 282,700 |
| 01 May 2024 | 78.49 | 79.81 | 76.55 | 77.74 | 77.74 | 317,300 |
| 30 Apr 2024 | 78.77 | 80.20 | 77.81 | 78.19 | 78.19 | 283,700 |
| 29 Apr 2024 | 78.66 | 79.39 | 77.93 | 79.30 | 79.30 | 367,800 |
| 26 Apr 2024 | 77.89 | 78.61 | 77.53 | 78.25 | 78.25 | 142,300 |
| 25 Apr 2024 | 76.01 | 77.90 | 74.64 | 77.62 | 77.62 | 224,800 |
| 24 Apr 2024 | 78.05 | 79.35 | 76.62 | 77.06 | 77.06 | 233,700 |
| 23 Apr 2024 | 76.77 | 78.82 | 76.54 | 78.47 | 78.47 | 212,300 |
| 22 Apr 2024 | 75.71 | 77.21 | 75.15 | 76.58 | 76.58 | 298,100 |
| 19 Apr 2024 | 75.46 | 76.89 | 74.02 | 75.40 | 75.40 | 407,400 |
| 18 Apr 2024 | 78.28 | 78.69 | 75.47 | 75.81 | 75.81 | 392,100 |
| 17 Apr 2024 | 79.20 | 79.24 | 77.89 | 78.08 | 78.08 | 209,700 |
| 16 Apr 2024 | 79.53 | 79.53 | 77.85 | 78.75 | 78.75 | 209,600 |
| 15 Apr 2024 | 82.72 | 82.87 | 79.68 | 80.54 | 80.54 | 257,500 |
| 12 Apr 2024 | 81.64 | 83.78 | 81.01 | 81.45 | 81.45 | 504,300 |
| 11 Apr 2024 | 79.55 | 82.28 | 79.51 | 82.05 | 82.05 | 442,800 |
| 10 Apr 2024 | 77.61 | 79.57 | 76.80 | 79.51 | 79.51 | 409,100 |
| 09 Apr 2024 | 80.56 | 80.75 | 78.19 | 79.34 | 79.34 | 337,900 |
| 08 Apr 2024 | 81.34 | 81.34 | 79.76 | 80.85 | 80.85 | 248,000 |
| 05 Apr 2024 | 78.47 | 80.89 | 78.47 | 80.77 | 80.77 | 233,300 |
| 04 Apr 2024 | 79.42 | 79.95 | 78.07 | 78.42 | 78.42 | 235,800 |
| 03 Apr 2024 | 77.57 | 79.47 | 77.57 | 78.85 | 78.85 | 278,100 |
| 02 Apr 2024 | 78.05 | 78.53 | 77.38 | 78.18 | 78.18 | 342,800 |
| 01 Apr 2024 | 81.52 | 81.52 | 78.94 | 79.12 | 79.12 | 259,900 |
| 28 Mar 2024 | 80.32 | 81.38 | 79.88 | 81.08 | 81.08 | 307,200 |
| 27 Mar 2024 | 80.23 | 80.50 | 78.59 | 80.06 | 80.06 | 222,900 |
| 26 Mar 2024 | 79.59 | 80.31 | 78.92 | 79.66 | 79.66 | 333,500 |
| 25 Mar 2024 | 78.89 | 79.22 | 78.32 | 79.06 | 79.06 | 221,000 |
| 22 Mar 2024 | 79.04 | 79.24 | 78.24 | 78.97 | 78.97 | 263,900 |
| 21 Mar 2024 | 77.77 | 78.93 | 77.70 | 78.57 | 78.57 | 289,700 |
| 20 Mar 2024 | 76.03 | 78.24 | 76.03 | 77.62 | 77.62 | 404,800 |
| 19 Mar 2024 | 76.33 | 76.86 | 75.69 | 76.36 | 76.36 | 284,500 |
| 18 Mar 2024 | 75.55 | 76.61 | 75.15 | 76.20 | 76.20 | 422,900 |
| 15 Mar 2024 | 75.45 | 76.88 | 74.90 | 75.26 | 75.26 | 1,334,300 |
| 14 Mar 2024 | 76.14 | 77.31 | 75.46 | 76.07 | 76.07 | 401,900 |
| 13 Mar 2024 | 76.30 | 77.75 | 76.15 | 76.60 | 76.60 | 321,800 |
| 12 Mar 2024 | 75.88 | 76.71 | 75.19 | 76.40 | 76.40 | 321,100 |
| 11 Mar 2024 | 76.00 | 76.36 | 75.18 | 75.93 | 75.93 | 425,900 |
| 08 Mar 2024 | 76.77 | 77.05 | 75.47 | 76.12 | 76.12 | 350,800 |
| 07 Mar 2024 | 76.21 | 77.64 | 75.93 | 76.62 | 76.62 | 608,200 |
| 06 Mar 2024 | 75.22 | 76.29 | 74.75 | 75.28 | 75.28 | 384,100 |
| 05 Mar 2024 | 74.93 | 76.78 | 74.16 | 74.70 | 74.70 | 436,800 |
| 04 Mar 2024 | 74.82 | 76.13 | 74.54 | 75.38 | 75.38 | 349,800 |
| 01 Mar 2024 | 74.09 | 74.85 | 73.15 | 74.49 | 74.49 | 453,800 |
| 29 Feb 2024 | 73.46 | 74.29 | 73.15 | 74.09 | 74.09 | 508,800 |
| 28 Feb 2024 | 71.55 | 72.61 | 71.55 | 72.31 | 72.31 | 604,900 |
| 27 Feb 2024 | 72.70 | 72.94 | 71.21 | 72.09 | 72.09 | 459,700 |
| 26 Feb 2024 | 72.02 | 73.20 | 72.02 | 72.27 | 72.27 | 237,000 |
| 23 Feb 2024 | 72.20 | 72.71 | 71.89 | 72.33 | 72.33 | 314,900 |
| 22 Feb 2024 | 72.43 | 73.35 | 71.75 | 72.14 | 72.14 | 577,800 |
| 21 Feb 2024 | 69.23 | 71.96 | 68.84 | 71.93 | 71.93 | 876,800 |
| 20 Feb 2024 | 68.90 | 69.87 | 67.62 | 69.05 | 69.05 | 452,200 |
| 16 Feb 2024 | 69.40 | 70.41 | 68.83 | 69.59 | 69.59 | 567,500 |
| 15 Feb 2024 | 71.61 | 72.63 | 66.76 | 69.39 | 69.39 | 818,200 |
| 14 Feb 2024 | 67.03 | 69.24 | 66.86 | 68.93 | 68.93 | 474,700 |
| 13 Feb 2024 | 66.28 | 67.59 | 65.67 | 66.30 | 66.30 | 702,000 |
| 12 Feb 2024 | 68.71 | 68.93 | 67.92 | 68.15 | 68.15 | 404,100 |
| 09 Feb 2024 | 67.94 | 68.96 | 67.62 | 68.33 | 68.33 | 343,800 |
| 08 Feb 2024 | 66.83 | 68.54 | 66.76 | 68.14 | 68.14 | 303,800 |
| 07 Feb 2024 | 67.10 | 67.63 | 66.69 | 66.83 | 66.83 | 357,500 |
| 06 Feb 2024 | 65.89 | 67.21 | 65.65 | 66.77 | 66.77 | 339,000 |
| 05 Feb 2024 | 68.20 | 68.48 | 65.96 | 66.00 | 66.00 | 570,300 |
| 02 Feb 2024 | 66.95 | 69.29 | 66.95 | 69.00 | 69.00 | 512,100 |
| 01 Feb 2024 | 65.73 | 67.83 | 65.57 | 67.70 | 67.70 | 548,200 |
| 31 Jan 2024 | 67.33 | 67.34 | 65.35 | 65.49 | 65.49 | 344,300 |
| 30 Jan 2024 | 67.48 | 67.93 | 66.55 | 67.09 | 67.09 | 224,400 |
| 29 Jan 2024 | 65.96 | 68.15 | 65.43 | 67.91 | 67.91 | 595,100 |
| 26 Jan 2024 | 64.88 | 66.14 | 64.72 | 65.99 | 65.99 | 396,300 |
| 25 Jan 2024 | 64.16 | 64.66 | 63.72 | 64.64 | 64.64 | 306,600 |
| 24 Jan 2024 | 64.09 | 64.22 | 62.61 | 63.10 | 63.10 | 430,500 |
| 23 Jan 2024 | 65.11 | 65.68 | 62.81 | 63.21 | 63.21 | 233,300 |
| 22 Jan 2024 | 64.25 | 65.27 | 64.18 | 64.80 | 64.80 | 271,300 |
| 19 Jan 2024 | 64.01 | 64.06 | 62.81 | 63.97 | 63.97 | 282,900 |
| 18 Jan 2024 | 62.26 | 63.78 | 62.10 | 63.78 | 63.78 | 335,100 |
| 17 Jan 2024 | 61.99 | 62.96 | 61.82 | 62.07 | 62.07 | 233,800 |
| 16 Jan 2024 | 63.35 | 64.11 | 62.77 | 63.07 | 63.07 | 250,900 |
| 12 Jan 2024 | 65.00 | 65.00 | 63.92 | 63.95 | 63.95 | 269,300 |
| 11 Jan 2024 | 64.22 | 64.71 | 63.09 | 64.32 | 64.32 | 513,300 |
| 10 Jan 2024 | 63.45 | 64.51 | 63.45 | 64.38 | 64.38 | 280,200 |
| 09 Jan 2024 | 63.97 | 64.21 | 62.68 | 63.70 | 63.70 | 230,200 |
| 08 Jan 2024 | 64.04 | 64.78 | 63.43 | 64.78 | 64.78 | 267,700 |
| 05 Jan 2024 | 62.91 | 64.63 | 62.91 | 64.00 | 64.00 | 469,500 |
| 04 Jan 2024 | 61.65 | 62.99 | 61.60 | 62.45 | 62.45 | 358,400 |
| 03 Jan 2024 | 63.77 | 64.00 | 61.50 | 61.91 | 61.91 | 387,200 |
| 02 Jan 2024 | 65.64 | 66.32 | 63.66 | 64.19 | 64.19 | 338,100 |
| 29 Dec 2023 | 67.03 | 67.32 | 66.07 | 66.18 | 66.18 | 324,800 |
| 28 Dec 2023 | 67.06 | 67.43 | 66.73 | 67.03 | 67.03 | 232,900 |
| 27 Dec 2023 | 66.97 | 67.30 | 66.48 | 67.27 | 67.27 | 212,500 |
| 26 Dec 2023 | 65.80 | 66.93 | 65.29 | 66.75 | 66.75 | 188,400 |
| 22 Dec 2023 | 65.37 | 66.25 | 65.00 | 65.51 | 65.51 | 337,000 |
| 21 Dec 2023 | 65.07 | 65.40 | 64.41 | 64.93 | 64.93 | 341,200 |
| 20 Dec 2023 | 65.62 | 66.52 | 64.29 | 64.31 | 64.31 | 709,300 |
| 19 Dec 2023 | 65.27 | 65.96 | 65.01 | 65.51 | 65.51 | 437,200 |
| 18 Dec 2023 | 64.86 | 65.42 | 64.08 | 64.70 | 64.70 | 326,400 |
| 15 Dec 2023 | 64.71 | 65.71 | 63.90 | 64.32 | 64.32 | 1,263,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.