Skip to main content

KKR & Company LP (NY: KKR )

129.46 +1.49 (+1.16%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,953,052 -0.33(-0.69%)
Mar 30, 2021 46.71 47.62 46.70 47.53 1,983,117 +0.63(+1.34%)
Mar 29, 2021 46.47 47.26 46.33 46.91 2,751,923 +0.07(+0.14%)
Mar 26, 2021 46.67 47.22 46.18 46.84 2,571,017 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,430 -0.06(-0.13%)
Mar 24, 2021 46.58 47.18 46.31 46.37 2,154,592 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,799 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,495 +0.54(+1.16%)
Mar 19, 2021 46.02 46.70 45.80 46.58 3,423,401 +0.38(+0.82%)
Mar 18, 2021 47.07 47.28 46.05 46.20 2,218,764 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,587 +0.05(+0.10%)
Mar 16, 2021 47.66 48.11 46.89 47.28 2,469,377 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,382 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,536 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,826 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.54 46.16 2,217,264 +0.68(+1.49%)
Mar 09, 2021 45.90 46.12 45.22 45.49 3,579,660 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,227 +0.17(+0.38%)
Mar 05, 2021 45.42 45.55 44.08 45.32 3,486,422 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.41 45.12 4,370,418 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,881 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,555 +0.14(+0.32%)
Mar 01, 2021 44.45 44.90 44.31 44.74 3,824,818 +0.72(+1.62%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,077,152 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,271 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,680 +0.31(+0.71%)
Feb 23, 2021 43.72 43.79 42.21 43.60 5,854,563 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.82 4,997,597 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,848 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.37 2,596,305 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.38 45.82 2,028,596 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.16 46.20 3,147,744 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.45 2,545,096 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.45 4,327,984 -0.34(-0.72%)
Feb 10, 2021 46.49 47.49 45.87 46.79 3,139,760 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.85 4,305,817 +1.23(+2.83%)
Feb 08, 2021 43.26 43.78 42.90 43.62 3,662,529 +0.60(+1.39%)
Feb 05, 2021 42.51 43.03 42.41 43.02 2,592,109 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,620 +1.70(+4.18%)
Feb 03, 2021 40.61 40.94 40.37 40.57 2,831,523 -0.20(-0.50%)
Feb 02, 2021 39.59 40.96 39.47 40.77 2,641,176 +1.80(+4.62%)
Feb 01, 2021 37.82 39.37 37.79 38.97 1,914,384 +1.44(+3.83%)
Jan 29, 2021 37.22 37.90 36.78 37.53 3,932,840 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,146 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.12 36.19 2,997,451 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.72 2,805,775 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,640 -0.63(-1.62%)
Jan 22, 2021 39.32 39.69 38.72 38.74 1,944,107 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,472 -0.31(-0.77%)
Jan 20, 2021 39.77 40.08 39.68 39.95 1,784,692 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,940 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,669 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.32 39.49 1,791,373 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,620 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,679 -0.15(-0.39%)
Jan 11, 2021 38.76 39.34 38.68 39.10 1,494,841 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,990 +0.31(+0.80%)
Jan 07, 2021 38.23 38.96 38.16 38.71 2,943,895 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,557 +0.08(+0.20%)
Jan 05, 2021 38.24 38.53 37.72 37.84 2,045,398 -0.37(-0.96%)
Jan 04, 2021 39.04 39.21 37.75 38.21 2,374,104 -0.81(-2.07%)
Dec 31, 2020 39.02 39.02 39.02 1,096,840 +0.77(+2.02%)
Dec 30, 2020 38.16 38.80 38.10 38.24 1,096,840 +0.25(+0.66%)
Dec 29, 2020 38.28 38.40 37.77 37.99 1,266,345 -0.05(-0.13%)
Dec 28, 2020 38.64 38.82 38.03 38.04 2,165,404 -0.35(-0.90%)
Dec 24, 2020 38.29 38.40 38.09 38.39 800,869 +0.18(+0.48%)
Dec 23, 2020 38.27 38.62 38.19 38.21 2,917,725 +0.15(+0.41%)
Dec 22, 2020 38.29 38.40 37.92 38.05 2,876,660 -0.20(-0.53%)
Dec 21, 2020 38.21 38.52 37.72 38.25 2,286,005 -0.33(-0.85%)
Dec 18, 2020 39.02 39.06 38.41 38.58 5,940,357 -0.37(-0.94%)
Dec 17, 2020 38.82 39.23 38.64 38.95 1,995,801 +0.20(+0.52%)
Dec 16, 2020 38.31 38.90 38.22 38.75 2,166,391 +0.56(+1.46%)
Dec 15, 2020 38.14 38.24 37.81 38.19 1,578,135 +0.40(+1.05%)
Dec 14, 2020 38.50 38.79 37.79 37.79 2,502,072 -0.39(-1.01%)
Dec 11, 2020 37.34 38.19 37.31 38.18 2,121,467 +0.59(+1.56%)
Dec 10, 2020 37.41 37.63 37.14 37.59 2,635,339 -0.13(-0.36%)
Dec 09, 2020 38.48 38.56 37.67 37.72 1,922,741 -0.57(-1.48%)
Dec 08, 2020 38.24 38.77 38.09 38.29 1,721,681 -0.13(-0.33%)
Dec 07, 2020 38.10 38.51 37.94 38.42 1,663,760 +0.29(+0.76%)
Dec 04, 2020 38.00 38.41 37.64 38.13 1,549,017 +0.34(+0.89%)
Dec 03, 2020 37.92 38.35 37.67 37.79 1,588,430 +0.00(+0.00%)
Dec 02, 2020 37.54 37.95 37.08 37.79 2,346,823 +0.29(+0.77%)
Dec 01, 2020 37.14 37.66 37.01 37.50 1,936,660 +0.95(+2.61%)
Nov 30, 2020 37.17 37.30 36.46 36.55 4,044,269 -0.75(-2.02%)
Nov 27, 2020 37.59 37.75 37.22 37.30 1,133,379 -0.15(-0.41%)
Nov 25, 2020 36.85 37.49 36.69 37.45 1,804,420 +0.66(+1.78%)
Nov 24, 2020 37.66 37.76 36.39 36.80 4,745,079 -0.40(-1.09%)
Nov 23, 2020 36.93 37.29 36.80 37.20 2,593,077 +0.40(+1.10%)
Nov 20, 2020 36.95 37.15 36.53 36.80 2,372,510 -0.27(-0.73%)
Nov 19, 2020 36.64 37.08 36.21 37.07 2,726,411 +0.40(+1.08%)
Nov 18, 2020 36.78 37.25 36.62 36.67 3,136,312 +0.09(+0.24%)
Nov 17, 2020 36.39 36.61 36.05 36.59 1,895,199 +0.22(+0.61%)
Nov 16, 2020 36.86 36.93 36.26 36.37 2,181,438 +0.22(+0.61%)
Nov 13, 2020 35.59 36.39 35.49 36.14 4,936,910 +0.87(+2.47%)
Nov 12, 2020 35.18 35.77 34.82 35.27 4,195,573 +0.02(+0.05%)
Nov 11, 2020 35.16 35.62 34.87 35.25 8,749,809 -1.59(-4.33%)
Nov 10, 2020 36.58 36.93 36.21 36.85 2,871,264 +0.36(+0.97%)
Nov 09, 2020 37.96 38.21 36.45 36.49 3,418,821 -0.21(-0.58%)
Nov 06, 2020 36.53 36.95 35.97 36.70 1,960,443 +0.04(+0.10%)
Nov 05, 2020 36.06 37.77 35.88 36.66 4,052,331 +1.00(+2.80%)
Nov 04, 2020 34.00 36.19 33.91 35.67 4,982,572 +2.17(+6.48%)
Nov 03, 2020 32.79 33.59 32.45 33.50 4,459,576 -0.15(-0.46%)
Nov 02, 2020 33.41 34.19 33.15 33.65 1,898,020 +0.86(+2.64%)
Oct 30, 2020 33.54 33.70 32.31 32.79 2,385,322 -0.61(-1.84%)
Oct 29, 2020 33.37 33.62 32.78 33.40 2,886,262 +0.02(+0.06%)
Oct 28, 2020 33.63 33.67 33.10 33.38 1,477,289 -1.00(-2.90%)
Oct 27, 2020 34.93 35.22 34.37 34.38 1,924,857 -0.66(-1.89%)
Oct 26, 2020 35.47 35.78 34.51 35.04 2,719,777 -0.86(-2.41%)
Oct 23, 2020 36.00 36.18 35.47 35.91 2,816,972 +0.14(+0.40%)
Oct 22, 2020 35.77 36.11 35.25 35.76 2,292,842 +0.10(+0.27%)
Oct 21, 2020 36.01 36.45 35.55 35.67 2,952,808 -0.31(-0.85%)
Oct 20, 2020 35.59 36.39 35.45 35.97 2,393,005 +0.64(+1.82%)
Oct 19, 2020 35.67 35.99 35.27 35.33 2,615,496 -0.13(-0.38%)
Oct 16, 2020 35.61 35.84 35.44 35.46 1,542,855 -0.14(-0.40%)
Oct 15, 2020 34.73 35.62 34.18 35.61 2,739,293 +0.65(+1.87%)
Oct 14, 2020 34.78 35.44 34.72 34.95 1,504,983 +0.11(+0.30%)
Oct 13, 2020 34.89 35.30 34.59 34.85 1,954,448 +0.03(+0.08%)
Oct 12, 2020 34.83 34.94 34.51 34.82 1,318,613 +0.42(+1.23%)
Oct 09, 2020 34.76 34.96 34.29 34.40 3,914,429 -0.21(-0.61%)
Oct 08, 2020 34.29 34.67 34.07 34.61 1,908,935 +0.77(+2.27%)
Oct 07, 2020 33.85 34.29 33.80 33.84 2,261,669 +0.29(+0.86%)
Oct 06, 2020 34.66 34.78 33.55 33.55 3,021,808 -1.07(-3.08%)
Oct 05, 2020 34.04 34.76 33.91 34.62 2,137,425 +0.91(+2.71%)
Oct 02, 2020 32.83 34.06 32.65 33.71 2,279,389 +0.40(+1.21%)
Oct 01, 2020 33.26 33.61 33.01 33.30 3,041,795 +0.34(+1.02%)
Sep 30, 2020 32.97 33.48 32.67 32.97 3,279,577 +0.14(+0.44%)
Sep 29, 2020 33.61 33.66 32.75 32.82 3,017,803 -0.73(-2.17%)
Sep 28, 2020 33.07 33.68 32.59 33.55 2,953,656 +1.00(+3.07%)
Sep 25, 2020 31.56 32.59 31.42 32.55 4,022,758 +0.82(+2.57%)
Sep 24, 2020 32.56 32.60 31.57 31.74 3,685,016 -1.00(-3.05%)
Sep 23, 2020 33.42 33.98 32.74 32.74 2,825,962 -0.53(-1.59%)
Sep 22, 2020 33.41 33.54 32.67 33.27 2,481,573 +0.12(+0.35%)
Sep 21, 2020 32.77 33.20 32.31 33.15 3,656,824 -0.49(-1.46%)
Sep 18, 2020 34.08 34.59 33.61 33.64 10,619,998 -0.35(-1.02%)
Sep 17, 2020 34.09 34.16 33.54 33.99 3,379,182 -0.71(-2.05%)
Sep 16, 2020 34.56 35.30 34.31 34.70 3,392,400 +0.11(+0.31%)
Sep 15, 2020 33.96 34.69 33.72 34.59 2,757,273 +0.81(+2.39%)
Sep 14, 2020 33.61 33.97 33.32 33.78 1,954,407 +0.52(+1.56%)
Sep 11, 2020 33.43 33.73 32.49 33.27 2,537,191 -0.03(-0.09%)
Sep 10, 2020 33.95 34.37 33.12 33.29 2,772,784 -0.27(-0.80%)
Sep 09, 2020 33.46 33.78 33.18 33.56 4,425,472 +0.67(+2.04%)
Sep 08, 2020 33.54 33.59 32.74 32.89 3,415,025 -1.38(-4.03%)
Sep 04, 2020 34.47 34.74 33.28 34.27 4,688,148 +0.03(+0.08%)
Sep 03, 2020 35.37 35.38 33.93 34.24 2,968,896 -1.07(-3.02%)
Sep 02, 2020 34.90 35.44 34.48 35.31 2,440,511 +0.50(+1.43%)
Sep 01, 2020 34.37 35.21 34.25 34.81 3,421,298 +0.42(+1.23%)
Aug 31, 2020 33.74 34.55 33.65 34.39 5,011,961 +0.85(+2.55%)
Aug 28, 2020 33.60 33.71 33.48 33.53 6,376,936 +0.11(+0.32%)
Aug 27, 2020 33.60 33.77 33.35 33.43 3,375,604 -0.16(-0.49%)
Aug 26, 2020 33.59 33.61 33.24 33.59 4,763,029 +0.26(+0.78%)
Aug 25, 2020 33.40 33.64 33.07 33.33 2,500,369 -0.07(-0.20%)
Aug 24, 2020 33.51 33.60 33.18 33.40 2,791,612 -0.03(-0.09%)
Aug 21, 2020 32.98 33.49 32.79 33.43 4,041,924 +0.47(+1.43%)
Aug 20, 2020 33.45 33.74 32.80 32.96 5,533,676 -1.38(-4.03%)
Aug 19, 2020 34.46 34.57 34.13 34.34 3,763,779 +0.04(+0.11%)
Aug 18, 2020 34.62 34.87 34.29 34.30 2,608,950 -0.29(-0.83%)
Aug 17, 2020 35.04 35.18 34.43 34.59 2,981,957 -0.58(-1.64%)
Aug 14, 2020 34.70 35.25 34.58 35.17 3,075,503 +0.38(+1.09%)
Aug 13, 2020 34.58 35.05 34.53 34.79 2,744,662 +0.01(+0.03%)
Aug 12, 2020 34.91 35.27 34.59 34.78 7,488,280 +1.30(+3.89%)
Aug 11, 2020 34.89 35.00 33.42 33.48 8,879,347 -1.92(-5.43%)
Aug 10, 2020 35.10 35.55 35.04 35.40 4,703,002 +0.11(+0.30%)
Aug 07, 2020 34.93 35.32 34.85 35.29 1,641,549 +0.25(+0.71%)
Aug 06, 2020 34.83 35.14 34.63 35.05 1,729,780 +0.32(+0.91%)
Aug 05, 2020 35.20 35.23 34.42 34.73 2,585,366 +0.08(+0.22%)
Aug 04, 2020 34.99 35.29 33.90 34.65 5,474,549 +0.41(+1.20%)
Aug 03, 2020 33.82 34.27 33.30 34.24 2,594,932 +0.41(+1.22%)
Jul 31, 2020 33.98 34.12 33.33 33.83 1,890,903 -0.04(-0.11%)
Jul 30, 2020 33.75 34.15 33.70 33.87 1,840,626 -0.48(-1.39%)
Jul 29, 2020 33.69 34.40 33.62 34.35 2,609,854 +0.91(+2.72%)
Jul 28, 2020 33.45 33.74 33.30 33.44 2,700,796 -0.23(-0.68%)
Jul 27, 2020 33.05 33.71 32.92 33.67 1,738,273 +0.49(+1.47%)
Jul 24, 2020 33.47 33.55 33.03 33.18 1,391,569 -0.34(-1.03%)
Jul 23, 2020 33.92 34.12 33.28 33.52 2,403,123 -0.50(-1.46%)
Jul 22, 2020 34.00 34.10 33.67 34.02 2,220,373 -0.05(-0.14%)
Jul 21, 2020 33.63 34.32 33.59 34.07 2,546,257 +0.58(+1.74%)
Jul 20, 2020 33.44 33.64 33.43 33.49 2,499,397 +0.03(+0.09%)
Jul 17, 2020 33.17 33.61 33.10 33.46 1,865,288 +0.30(+0.89%)
Jul 16, 2020 33.14 33.27 32.87 33.16 1,565,089 -0.33(-0.97%)
Jul 15, 2020 33.73 33.80 33.05 33.49 2,153,910 +0.50(+1.51%)
Jul 14, 2020 32.57 33.07 32.53 32.99 2,863,858 +0.29(+0.88%)
Jul 13, 2020 33.54 33.71 32.63 32.70 4,304,429 -0.67(-2.01%)
Jul 10, 2020 33.24 33.51 32.63 33.37 3,981,602 +0.15(+0.46%)
Jul 09, 2020 32.46 33.51 32.13 33.22 8,639,926 +0.81(+2.51%)
Jul 08, 2020 31.09 32.43 31.05 32.41 8,192,498 +2.95(+10.00%)
Jul 07, 2020 29.99 29.99 29.34 29.46 3,159,795 -0.75(-2.47%)
Jul 06, 2020 30.54 30.66 30.09 30.21 5,588,641 +0.36(+1.22%)
Jul 02, 2020 30.08 30.25 29.50 29.84 3,531,825 +0.33(+1.13%)
Jul 01, 2020 29.71 29.99 28.93 29.51 2,042,752 -0.03(-0.10%)
Jun 30, 2020 28.83 29.73 28.71 29.54 4,358,556 +0.68(+2.35%)
Jun 29, 2020 28.47 28.98 27.97 28.86 6,939,269 +0.55(+1.96%)
Jun 26, 2020 29.88 29.96 27.96 28.30 33,574,560 -1.80(-5.97%)
Jun 25, 2020 28.89 30.21 28.84 30.10 5,090,908 +1.11(+3.83%)
Jun 24, 2020 29.87 29.87 28.82 28.99 3,720,966 -1.13(-3.75%)
Jun 23, 2020 30.39 30.78 30.01 30.12 3,177,539 +0.15(+0.51%)
Jun 22, 2020 30.03 30.31 29.81 29.97 4,046,849 -0.45(-1.48%)
Jun 19, 2020 30.63 30.76 29.97 30.42 6,186,471 +0.09(+0.28%)
Jun 18, 2020 29.17 30.48 29.08 30.33 3,356,365 +0.84(+2.85%)
Jun 17, 2020 29.78 29.99 29.42 29.49 2,427,387 +0.17(+0.59%)
Jun 16, 2020 29.87 30.10 28.99 29.32 4,288,060 +0.52(+1.79%)
Jun 15, 2020 27.00 28.85 26.85 28.80 4,827,227 +0.92(+3.29%)
Jun 12, 2020 27.71 28.23 27.21 27.88 3,276,617 +1.15(+4.29%)
Jun 11, 2020 28.01 28.15 26.73 26.73 4,141,312 -2.57(-8.78%)
Jun 10, 2020 30.15 30.15 29.21 29.31 4,239,747 -0.87(-2.88%)
Jun 09, 2020 29.51 30.43 29.21 30.18 3,993,359 -0.14(-0.47%)
Jun 08, 2020 29.59 30.34 29.43 30.32 5,698,386 +1.28(+4.41%)
Jun 05, 2020 29.65 30.25 28.76 29.04 4,215,273 +0.05(+0.17%)
Jun 04, 2020 28.76 29.08 28.31 28.99 2,621,158 +0.12(+0.43%)
Jun 03, 2020 28.50 29.02 28.27 28.87 4,377,613 +0.80(+2.86%)
Jun 02, 2020 27.42 28.09 27.03 28.06 4,245,670 +1.00(+3.71%)
Jun 01, 2020 26.74 27.26 26.48 27.06 2,286,174 +0.52(+1.95%)
May 29, 2020 26.78 27.39 26.19 26.54 6,020,967 -0.50(-1.84%)
May 28, 2020 27.74 27.74 26.93 27.04 4,270,493 -0.38(-1.40%)
May 27, 2020 28.02 28.22 26.75 27.42 3,154,865 +0.11(+0.39%)
May 26, 2020 26.30 27.58 26.21 27.32 3,586,536 +1.65(+6.41%)
May 22, 2020 25.49 25.78 25.10 25.67 1,415,511 +0.28(+1.09%)
May 21, 2020 25.38 25.65 25.11 25.39 2,019,568 -0.13(-0.52%)
May 20, 2020 25.36 25.62 25.17 25.53 3,840,082 +0.78(+3.17%)
May 19, 2020 24.76 25.43 24.74 24.74 2,057,615 +0.02(+0.08%)
May 18, 2020 24.64 24.99 24.15 24.72 4,644,351 +1.07(+4.53%)
May 15, 2020 23.39 23.78 23.16 23.65 2,309,001 +0.01(+0.06%)
May 14, 2020 22.76 23.70 22.29 23.64 2,986,411 +0.46(+1.97%)
May 13, 2020 24.11 24.40 22.97 23.18 3,179,778 -1.27(-5.21%)
May 12, 2020 25.21 25.27 24.38 24.46 4,135,280 -0.66(-2.61%)
May 11, 2020 25.09 25.64 24.88 25.11 4,945,621 -0.25(-0.98%)
May 08, 2020 25.64 26.04 25.17 25.36 4,071,679 -0.22(-0.86%)
May 07, 2020 25.26 25.92 25.06 25.58 3,141,428 +0.82(+3.30%)
May 06, 2020 23.64 24.85 23.57 24.76 3,762,134 +1.36(+5.81%)
May 05, 2020 23.39 23.88 23.22 23.40 1,931,470 +0.31(+1.36%)
May 04, 2020 22.70 23.10 22.40 23.09 2,431,225 -0.10(-0.45%)
May 01, 2020 23.34 23.60 22.78 23.19 2,630,355 -0.79(-3.29%)
Apr 30, 2020 24.68 24.71 23.80 23.98 5,020,541 -1.22(-4.83%)
Apr 29, 2020 24.94 25.55 24.72 25.20 2,745,305 +1.02(+4.21%)
Apr 28, 2020 24.47 24.89 23.97 24.18 4,135,327 +0.44(+1.84%)
Apr 27, 2020 22.74 23.96 22.74 23.74 3,728,259 +1.28(+5.72%)
Apr 24, 2020 22.16 22.54 21.99 22.46 1,856,134 +0.49(+2.21%)
Apr 23, 2020 21.15 22.19 21.10 21.97 3,626,761 +0.88(+4.19%)
Apr 22, 2020 21.18 21.30 20.88 21.09 4,286,725 +0.31(+1.51%)
Apr 21, 2020 21.14 21.35 20.42 20.78 3,695,987 -1.06(-4.84%)
Apr 20, 2020 22.18 22.44 21.45 21.83 4,794,484 -0.92(-4.06%)
Apr 17, 2020 22.86 23.02 22.22 22.75 4,057,383 +0.76(+3.46%)
Apr 16, 2020 22.02 22.22 21.43 21.99 3,184,410 -0.12(-0.56%)
Apr 15, 2020 21.96 22.39 21.76 22.12 4,274,013 -0.91(-3.97%)
Apr 14, 2020 23.27 23.69 22.74 23.03 4,029,296 +0.25(+1.09%)
Apr 13, 2020 23.55 23.78 22.08 22.78 4,583,671 -1.28(-5.34%)
Apr 09, 2020 24.18 24.82 23.54 24.07 7,761,767 +0.58(+2.47%)
Apr 08, 2020 23.31 23.82 22.78 23.49 4,638,067 +0.54(+2.36%)
Apr 07, 2020 24.69 24.69 22.88 22.94 5,994,391 -0.23(-0.99%)
Apr 06, 2020 22.20 23.30 22.11 23.17 5,941,407 +2.04(+9.63%)
Apr 03, 2020 20.89 21.26 20.48 21.14 7,436,941 +0.25(+1.18%)
Apr 02, 2020 20.53 20.99 20.31 20.89 3,739,524 +0.04(+0.18%)
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.