Knight-Swift Transporation Inc (NY: KNX )

46.19 -0.57 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.39 36.22 35.39 35.84 1,090,500 +0.31(+0.87%)
Dec 30, 2019 35.85 35.93 35.25 35.53 948,689 -0.27(-0.75%)
Dec 27, 2019 36.00 36.14 35.61 35.80 940,600 -0.08(-0.22%)
Dec 26, 2019 35.66 35.95 35.38 35.88 1,051,374 +0.23(+0.65%)
Dec 24, 2019 35.48 35.73 35.25 35.65 594,200 +0.31(+0.88%)
Dec 23, 2019 35.75 35.92 35.26 35.34 1,262,874 -0.46(-1.28%)
Dec 20, 2019 34.52 36.12 34.00 35.80 6,998,800 +0.03(+0.08%)
Dec 19, 2019 36.16 36.56 35.74 35.77 1,578,369 -0.41(-1.13%)
Dec 18, 2019 36.75 36.94 36.12 36.18 1,776,745 -0.65(-1.76%)
Dec 17, 2019 36.51 36.84 36.16 36.83 7,318,200 +0.10(+0.27%)
Dec 16, 2019 37.59 37.75 36.66 36.73 1,924,806 -0.67(-1.79%)
Dec 13, 2019 37.87 38.42 37.30 37.40 1,544,000 -0.66(-1.73%)
Dec 12, 2019 37.84 38.22 37.30 38.06 1,189,279 +0.26(+0.69%)
Dec 11, 2019 37.39 38.06 37.31 37.80 1,865,241 +0.47(+1.26%)
Dec 10, 2019 37.61 37.63 37.02 37.33 755,097 -0.43(-1.14%)
Dec 09, 2019 36.60 37.81 36.60 37.76 2,147,569 +1.38(+3.79%)
Dec 06, 2019 36.58 37.14 36.36 36.38 1,335,100 +0.22(+0.61%)
Dec 05, 2019 36.20 36.38 35.86 36.16 1,617,475 +0.52(+1.46%)
Dec 04, 2019 35.86 36.41 35.59 35.64 904,188 +0.04(+0.11%)
Dec 03, 2019 35.80 36.25 35.58 35.60 1,190,680 -0.96(-2.63%)
Dec 02, 2019 36.94 37.01 36.34 36.56 942,813 -0.43(-1.16%)
Nov 29, 2019 37.45 37.77 36.98 36.99 352,600 -0.60(-1.60%)
Nov 27, 2019 37.76 38.00 37.43 37.59 1,121,600 -0.01(-0.03%)
Nov 26, 2019 37.18 37.70 36.84 37.60 832,461 +0.41(+1.11%)
Nov 25, 2019 36.70 37.69 36.60 37.19 905,805 +0.60(+1.64%)
Nov 22, 2019 36.50 37.06 36.35 36.59 641,000 +0.32(+0.88%)
Nov 21, 2019 36.16 36.31 35.66 36.27 946,272 +0.30(+0.83%)
Nov 20, 2019 36.83 36.88 35.78 35.97 856,434 -0.94(-2.55%)
Nov 19, 2019 37.18 37.22 36.52 36.91 821,585 -0.16(-0.43%)
Nov 18, 2019 37.12 37.41 36.65 37.07 1,023,115 -0.16(-0.43%)
Nov 15, 2019 38.17 38.47 37.18 37.23 1,433,800 -0.59(-1.56%)
Nov 14, 2019 37.40 38.16 37.15 37.82 2,004,802 +0.41(+1.10%)
Nov 13, 2019 37.62 37.72 37.01 37.41 1,961,615 -0.48(-1.27%)
Nov 12, 2019 38.12 38.14 37.59 37.89 1,307,302 -0.01(-0.03%)
Nov 11, 2019 37.68 38.28 37.62 37.90 1,286,165 +0.10(+0.26%)
Nov 08, 2019 38.64 38.75 37.70 37.80 872,800 -0.83(-2.15%)
Nov 07, 2019 38.84 39.37 38.40 38.63 1,841,440 +0.01(+0.03%)
Nov 06, 2019 38.34 38.69 37.99 38.62 799,312 +0.10(+0.26%)
Nov 05, 2019 38.68 39.28 38.21 38.52 1,327,404 -0.06(-0.16%)
Nov 04, 2019 38.04 38.80 37.90 38.58 1,695,457 +1.03(+2.74%)
Nov 01, 2019 36.95 37.61 36.47 37.55 1,153,800 +1.09(+2.99%)
Oct 31, 2019 36.98 37.05 36.04 36.46 1,470,724 -0.71(-1.91%)
Oct 30, 2019 37.73 37.83 36.39 37.17 1,159,943 -0.85(-2.24%)
Oct 29, 2019 37.55 38.07 37.26 38.02 1,298,410 +0.14(+0.37%)
Oct 28, 2019 38.74 39.15 37.84 37.88 1,667,850 -0.78(-2.02%)
Oct 25, 2019 37.59 38.80 37.42 38.66 1,270,100 +0.96(+2.55%)
Oct 24, 2019 37.88 38.47 37.30 37.70 1,127,633 -0.19(-0.50%)
Oct 23, 2019 37.36 38.98 36.21 37.89 2,746,532 +0.23(+0.61%)
Oct 22, 2019 36.73 37.72 36.26 37.66 1,776,126 +0.82(+2.23%)
Oct 21, 2019 36.86 37.25 36.32 36.84 1,979,723 +0.30(+0.82%)
Oct 18, 2019 37.03 37.03 36.53 36.54 1,126,200 -0.36(-0.98%)
Oct 17, 2019 37.27 37.27 36.59 36.90 1,870,698 -0.15(-0.40%)
Oct 16, 2019 35.66 37.22 35.48 37.05 2,461,442 +1.35(+3.78%)
Oct 15, 2019 35.30 36.78 34.82 35.70 3,561,277 -0.32(-0.89%)
Oct 14, 2019 36.02 36.36 35.84 36.02 936,016 -0.10(-0.28%)
Oct 11, 2019 35.96 36.41 35.55 36.12 1,825,400 +1.33(+3.82%)
Oct 10, 2019 34.55 35.06 34.24 34.79 1,101,085 +0.21(+0.61%)
Oct 09, 2019 34.67 35.04 34.32 34.58 1,025,843 +0.36(+1.05%)
Oct 08, 2019 34.64 34.88 34.14 34.22 1,139,267 -0.77(-2.20%)
Oct 07, 2019 35.12 35.28 34.51 34.99 1,008,967 -0.23(-0.65%)
Oct 04, 2019 35.45 35.73 34.65 35.22 1,066,300 -0.08(-0.23%)
Oct 03, 2019 35.25 35.40 34.49 35.30 1,625,026 +0.01(+0.03%)
Oct 02, 2019 35.22 35.80 34.83 35.29 2,143,696 -0.27(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.