Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Korn Ferry (KFY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.50+0.97 (+1.50%)
At close: 04:00PM EDT
65.50 -0.01 (-0.02%)
After hours: 04:14PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202264.7265.6464.6965.5065.50231,675
Aug 11, 202265.0065.3064.3864.5364.53216,900
Aug 10, 202265.6566.1064.6364.7064.70298,000
Aug 09, 202264.9664.9663.7764.2364.23196,800
Aug 08, 202264.6665.2064.2564.5664.56181,600
Aug 05, 202264.0265.2563.9464.6764.67140,800
Aug 04, 202265.0365.5164.5064.7564.75183,900
Aug 03, 202264.3865.6063.7565.1865.18269,800
Aug 02, 202265.2165.4763.8864.1364.13276,400
Aug 01, 202265.0566.1364.3365.6065.60260,000
Jul 29, 202264.9965.7064.6065.5165.51325,700
Jul 28, 202264.0664.8163.5764.7864.78206,300
Jul 27, 202262.6264.3862.6264.1464.14254,000
Jul 26, 202262.3262.6161.6162.5362.53286,900
Jul 25, 202262.7563.2062.0862.5962.59282,900
Jul 22, 202263.4063.9361.9662.4462.44293,800
Jul 21, 202263.0063.8862.6563.8663.86320,200
Jul 20, 202262.4563.3462.1463.0563.05426,300
Jul 19, 202261.0562.8060.9762.6362.63365,100
Jul 18, 202259.7760.8359.6960.0660.06298,700
Jul 15, 202258.9459.1557.8559.1359.13324,600
Jul 14, 202257.6658.1556.9657.9957.99171,900
Jul 13, 202257.8659.5557.4758.6558.65199,300
Jul 12, 202258.8459.9358.3158.6258.62304,800
Jul 11, 202260.2260.6959.0559.2159.21205,300
Jul 08, 202261.1761.3260.3961.1661.16228,100
Jul 07, 202259.0661.4259.0661.1761.17353,500
Jul 06, 202258.3258.9257.3958.7658.76330,900
Jul 05, 202257.0557.8856.4257.8857.88440,500
Jul 05, 20220.15 Dividend
Jul 01, 202257.5758.5557.2358.4158.26303,000
Jun 30, 202256.8658.4756.3658.0257.87284,300
Jun 29, 202257.5557.7656.4957.7457.59319,300
Jun 28, 202258.4658.6857.1457.2657.11556,200
Jun 27, 202257.8058.4756.6758.0557.90325,700
Jun 24, 202256.1557.5555.9457.2557.101,695,700
Jun 23, 202256.5956.6555.4655.7755.63430,800
Jun 22, 202257.0557.9154.7156.6356.48640,700
Jun 21, 202252.7354.2352.0753.8453.70755,000
Jun 17, 202252.0752.7251.0851.8451.71727,400
Jun 16, 202253.3553.3551.5052.0551.92378,900
Jun 15, 202255.6355.8554.3954.6354.49413,900
Jun 14, 202253.9754.8353.3954.8154.67433,700
Jun 13, 202254.4654.5952.9253.7953.65361,300
Jun 10, 202258.7658.8955.7256.1255.98347,300
Jun 09, 202261.2061.2559.6359.7059.55255,800
Jun 08, 202261.9361.9861.0961.2961.13184,100
Jun 07, 202260.9462.5860.8962.4962.33195,400
Jun 06, 202261.6262.0360.9961.7561.59214,300
Jun 03, 202262.0062.4561.2061.6861.52170,500
Jun 02, 202260.6562.4960.6262.4862.32177,700
Jun 01, 202261.6261.6559.6060.4060.24190,600
May 31, 202260.7561.8059.9261.4661.30272,900
May 27, 202260.6061.7560.6061.1961.03184,000
May 26, 202259.9060.3659.4860.0259.87288,100
May 25, 202258.0559.4457.6859.4059.25273,800
May 24, 202257.6158.7256.7558.5058.35318,100
May 23, 202258.3458.7756.7958.0157.86254,400
May 20, 202258.0658.0655.8857.5257.37241,300
May 19, 202257.5758.4557.0457.5257.37295,000
May 18, 202260.0460.6657.3157.9657.81371,600
May 17, 202260.1361.6859.9961.3461.18235,100
May 16, 202258.2459.5157.8559.0458.89239,500
May 13, 202258.4660.4858.3858.6358.48426,800
May 12, 202258.7959.7556.6057.7657.61425,400
May 11, 202260.6861.2958.5458.8158.66238,100
May 10, 202261.5362.5159.5760.6260.46230,900
May 09, 202260.3861.7960.3860.8360.67221,100
May 06, 202261.7161.8260.1761.0860.92206,800
May 05, 202263.8064.3761.2262.0061.84234,100
May 04, 202263.4765.0062.3664.9164.74228,700
May 03, 202262.0563.8962.0263.2763.11287,500
May 02, 202261.7462.5760.7162.1261.96380,300
Apr 29, 202262.7363.5861.2261.4461.28207,400
Apr 28, 202262.2563.9261.3363.3763.21190,700
Apr 27, 202262.1362.7761.1761.4761.31230,600
Apr 26, 202264.0064.7861.8461.9261.76269,800
Apr 25, 202264.6665.0863.4664.9064.73204,300
Apr 22, 202265.9566.3064.6164.8264.65202,100
Apr 21, 202267.6467.8366.3066.5566.38174,200
Apr 20, 202267.1868.0866.7466.8966.72166,700
Apr 19, 202265.3966.9865.3766.5266.35260,100
Apr 18, 202265.3366.2564.9465.2865.11176,000
Apr 14, 202266.2466.9965.5465.6165.44185,000
Apr 13, 202265.4266.4665.4266.1465.97224,600
Apr 12, 202265.1866.2564.9165.3165.14301,600
Apr 11, 202264.1265.2664.0264.5464.37299,900
Apr 08, 202264.8365.9464.5264.6364.46334,600
Apr 07, 202264.8065.4664.2064.8664.69450,800
Apr 06, 202264.6965.6563.7764.8164.64546,400
Apr 05, 202265.8066.2164.7564.8864.71312,500
Apr 04, 202266.1766.8665.6866.0365.86450,300
Apr 01, 202265.3266.1864.9765.8265.65583,000
Mar 31, 202266.1666.8664.8564.9464.77462,100
Mar 30, 202267.4567.8466.1466.4066.23420,800
Mar 29, 202266.2069.0266.2067.8467.67703,400
Mar 28, 202264.0065.0663.8464.8464.67406,200
Mar 25, 202264.2764.8063.9564.2664.09314,300
Mar 25, 20220.12 Dividend
Mar 24, 202263.9264.7963.2864.1263.84198,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement