Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KITW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 387.00 | 9.50 | 2.52% | 390.00 | 391.50 | 378.50 | 228,139 |
| May 09 2024 | 377.50 | 7.50 | 2.03% | 375.00 | 382.50 | 361.50 | 200,347 |
| May 08 2024 | 370.00 | -8.50 | -2.25% | 381.50 | 388.00 | 367.50 | 212,903 |
| May 07 2024 | 378.50 | -10.00 | -2.57% | 395.00 | 401.00 | 378.00 | 118,155 |
| May 03 2024 | 388.50 | 4.00 | 1.04% | 392.00 | 404.00 | 387.50 | 679,135 |
| May 02 2024 | 384.50 | -22.00 | -5.41% | 390.00 | 400.00 | 369.50 | 1,060,251 |
| May 01 2024 | 406.50 | 19.50 | 5.04% | 387.00 | 409.50 | 385.50 | 502,808 |
| Apr 30 2024 | 387.00 | 12.50 | 3.34% | 380.00 | 387.00 | 370.50 | 456,035 |
| Apr 29 2024 | 374.50 | 2.00 | 0.54% | 375.00 | 380.00 | 372.00 | 156,328 |
| Apr 26 2024 | 372.50 | -7.50 | -1.97% | 375.50 | 384.00 | 370.50 | 98,465 |
| Apr 25 2024 | 380.00 | 18.00 | 4.97% | 367.00 | 385.00 | 367.00 | 302,327 |
| Apr 24 2024 | 362.00 | 12.00 | 3.43% | 358.00 | 368.50 | 344.50 | 67,021 |
| Apr 23 2024 | 350.00 | -6.00 | -1.69% | 350.00 | 350.00 | 350.00 | 61,291 |
| Apr 22 2024 | 356.00 | 6.00 | 1.71% | 342.50 | 356.00 | 342.50 | 33,243 |
| Apr 19 2024 | 350.00 | -0.50 | -0.14% | 345.00 | 350.00 | 344.50 | 519,227 |
| Apr 18 2024 | 350.50 | -2.00 | -0.57% | 350.00 | 360.50 | 350.00 | 68,542 |
| Apr 17 2024 | 352.50 | -6.00 | -1.67% | 369.50 | 370.00 | 350.00 | 2,361,218 |
| Apr 16 2024 | 358.50 | -0.50 | -0.14% | 366.50 | 367.00 | 358.50 | 66,036 |
| Apr 15 2024 | 359.00 | -4.50 | -1.24% | 359.00 | 364.50 | 359.00 | 582,520 |
| Apr 12 2024 | 363.50 | 1.00 | 0.28% | 363.50 | 363.50 | 363.50 | 93,027 |
| Apr 11 2024 | 362.50 | 2.50 | 0.69% | 362.50 | 362.50 | 362.50 | 12,545 |
| Apr 10 2024 | 360.00 | 0.00 | 0.00% | 360.50 | 360.50 | 360.00 | 140,714 |
| Apr 09 2024 | 360.00 | -1.50 | -0.41% | 360.50 | 360.50 | 360.00 | 180,060 |
| Apr 08 2024 | 361.50 | 0.50 | 0.14% | 369.50 | 369.50 | 358.50 | 77,394 |
| Apr 05 2024 | 361.00 | -2.00 | -0.55% | 358.00 | 362.00 | 358.00 | 38,251 |
| Apr 04 2024 | 363.00 | 1.50 | 0.41% | 359.50 | 363.00 | 351.50 | 143,612 |
| Apr 03 2024 | 361.50 | -8.50 | -2.30% | 362.50 | 362.50 | 354.00 | 79,833 |
| Apr 02 2024 | 370.00 | -1.00 | -0.27% | 378.00 | 378.00 | 361.00 | 88,205 |
| Mar 28 2024 | 371.00 | 15.00 | 4.21% | 368.00 | 378.00 | 359.00 | 504,361 |
| Mar 27 2024 | 356.00 | 5.00 | 1.42% | 355.00 | 359.00 | 355.00 | 68,244 |
| Mar 26 2024 | 351.00 | 4.00 | 1.15% | 354.00 | 354.00 | 350.00 | 63,642 |
| Mar 25 2024 | 347.00 | 0.00 | 0.00% | 355.00 | 355.00 | 342.00 | 234,897 |
| Mar 22 2024 | 347.00 | 2.00 | 0.58% | 350.00 | 350.00 | 345.00 | 125,674 |
| Mar 21 2024 | 345.00 | -1.00 | -0.29% | 342.00 | 350.00 | 342.00 | 39,440 |
| Mar 20 2024 | 346.00 | 0.00 | 0.00% | 347.00 | 348.00 | 345.00 | 33,000 |
| Mar 19 2024 | 346.00 | -11.00 | -3.08% | 359.00 | 359.00 | 342.00 | 1,000,957 |
| Mar 18 2024 | 357.00 | 15.00 | 4.39% | 349.00 | 359.00 | 342.00 | 246,283 |
| Mar 15 2024 | 342.00 | 0.00 | 0.00% | 337.00 | 347.00 | 337.00 | 193,428 |
| Mar 14 2024 | 342.00 | 4.00 | 1.18% | 340.00 | 343.00 | 335.00 | 197,449 |
| Mar 13 2024 | 338.00 | 6.00 | 1.81% | 331.00 | 338.00 | 330.00 | 237,059 |
| Mar 12 2024 | 332.00 | 2.00 | 0.61% | 334.00 | 336.00 | 331.00 | 356,563 |
| Mar 11 2024 | 330.00 | -3.00 | -0.90% | 334.00 | 334.00 | 322.00 | 110,133 |
| Mar 08 2024 | 333.00 | 2.00 | 0.60% | 323.00 | 333.00 | 323.00 | 79,859 |
| Mar 07 2024 | 331.00 | 0.00 | 0.00% | 329.00 | 332.00 | 322.00 | 156,726 |
| Mar 06 2024 | 331.00 | 8.00 | 2.48% | 327.00 | 335.00 | 320.00 | 279,051 |
| Mar 05 2024 | 323.00 | 5.00 | 1.57% | 316.00 | 327.00 | 307.00 | 89,744 |
| Mar 04 2024 | 318.00 | 8.00 | 2.58% | 314.00 | 321.00 | 309.00 | 618,259 |
| Mar 01 2024 | 310.00 | 5.00 | 1.64% | 312.00 | 312.00 | 306.00 | 59,598 |
| Feb 29 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 312.00 | 300.00 | 167,161 |
| Feb 28 2024 | 305.00 | 8.00 | 2.69% | 304.00 | 307.00 | 300.00 | 234,942 |
| Feb 27 2024 | 297.00 | -8.00 | -2.62% | 308.00 | 319.00 | 291.00 | 208,565 |
| Feb 26 2024 | 305.00 | 2.00 | 0.66% | 301.00 | 310.00 | 297.00 | 52,412 |
| Feb 23 2024 | 303.00 | -2.00 | -0.66% | 304.00 | 304.00 | 299.00 | 44,993 |
| Feb 22 2024 | 305.00 | -3.00 | -0.97% | 309.00 | 310.00 | 301.00 | 47,421 |
| Feb 21 2024 | 308.00 | 3.00 | 0.98% | 291.00 | 308.00 | 291.00 | 111,500 |
| Feb 20 2024 | 305.00 | 12.00 | 4.10% | 305.00 | 305.00 | 305.00 | 22,147 |
| Feb 19 2024 | 293.00 | -15.00 | -4.87% | 290.00 | 300.00 | 290.00 | 10,481 |
| Feb 16 2024 | 308.00 | 13.00 | 4.41% | 295.00 | 308.00 | 295.00 | 59,001 |
| Feb 15 2024 | 295.00 | 3.00 | 1.03% | 295.00 | 300.00 | 295.00 | 109,864 |
| Feb 14 2024 | 292.00 | -2.00 | -0.68% | 290.00 | 296.00 | 283.00 | 85,491 |
| Feb 13 2024 | 294.00 | -1.00 | -0.34% | 293.00 | 294.00 | 291.00 | 258,255 |
| Feb 12 2024 | 295.00 | 3.00 | 1.03% | 295.00 | 295.00 | 290.00 | 89,220 |
