KKR & Co. LP (NY: KKR )

66.03 USD +1.23 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.27 49.62 48.81 48.85 2,853,679 -0.34(-0.69%)
Mar 30, 2021 48.34 49.28 48.33 49.19 1,916,383 +0.65(+1.34%)
Mar 29, 2021 48.09 48.91 47.94 48.54 2,659,318 +0.07(+0.14%)
Mar 26, 2021 48.30 48.86 47.79 48.47 2,484,500 +0.55(+1.15%)
Mar 25, 2021 47.51 47.99 46.95 47.92 1,844,210 -0.06(-0.13%)
Mar 24, 2021 48.20 48.83 47.92 47.98 2,082,088 +0.11(+0.23%)
Mar 23, 2021 48.71 48.75 47.79 47.87 2,008,846 -0.89(-1.83%)
Mar 22, 2021 48.12 49.07 47.89 48.76 2,296,524 +0.56(+1.16%)
Mar 19, 2021 47.62 48.33 47.39 48.20 3,308,200 +0.39(+0.82%)
Mar 18, 2021 48.71 48.93 47.65 47.81 2,144,100 -1.17(-2.39%)
Mar 17, 2021 49.07 49.12 48.13 48.98 1,856,924 +0.05(+0.10%)
Mar 16, 2021 49.32 49.79 48.52 48.93 2,386,280 -0.42(-0.85%)
Mar 15, 2021 48.76 49.36 48.18 49.35 3,268,561 +0.92(+1.90%)
Mar 12, 2021 48.10 48.43 47.47 48.43 2,792,300 +0.22(+0.46%)
Mar 11, 2021 48.07 48.48 47.78 48.21 3,912,579 +0.44(+0.92%)
Mar 10, 2021 47.65 48.09 47.13 47.77 2,142,651 +0.70(+1.49%)
Mar 09, 2021 47.50 47.73 46.79 47.07 3,459,201 -0.01(-0.02%)
Mar 08, 2021 47.00 47.39 46.43 47.08 4,613,569 +0.18(+0.38%)
Mar 05, 2021 47.00 47.14 45.61 46.90 3,369,100 +0.21(+0.45%)
Mar 04, 2021 46.75 47.31 45.96 46.69 4,223,349 -0.32(-0.68%)
Mar 03, 2021 46.63 47.10 46.15 47.01 3,674,910 +0.56(+1.21%)
Mar 02, 2021 46.11 46.57 45.83 46.45 2,807,780 +0.15(+0.32%)
Mar 01, 2021 46.00 46.46 45.85 46.30 3,696,109 +0.74(+1.62%)
Feb 26, 2021 45.00 45.99 44.36 45.56 4,906,300 +0.60(+1.33%)
Feb 25, 2021 45.25 45.60 44.19 44.96 4,421,308 -0.48(-1.06%)
Feb 24, 2021 45.00 45.60 44.57 45.44 4,511,574 +0.32(+0.71%)
Feb 23, 2021 45.24 45.32 43.68 45.12 5,657,551 -0.23(-0.51%)
Feb 22, 2021 46.28 46.47 45.28 45.35 4,829,423 -1.42(-3.04%)
Feb 19, 2021 47.25 47.53 46.63 46.77 2,189,600 -0.32(-0.68%)
Feb 18, 2021 47.45 47.77 47.08 47.09 2,501,744 -0.46(-0.97%)
Feb 17, 2021 47.48 48.06 47.10 47.55 1,954,712 -0.40(-0.83%)
Feb 16, 2021 48.67 48.81 47.91 47.95 3,033,098 -0.26(-0.54%)
Feb 12, 2021 47.70 48.36 47.70 48.21 2,452,400 +0.00(+0.00%)
Feb 11, 2021 48.66 48.80 47.90 48.21 4,170,352 -0.35(-0.72%)
Feb 10, 2021 48.25 49.29 47.60 48.56 3,025,405 +2.01(+4.32%)
Feb 09, 2021 45.00 47.32 44.80 46.55 4,148,992 +1.28(+2.83%)
Feb 08, 2021 44.90 45.43 44.52 45.27 3,529,134 +0.62(+1.39%)
Feb 05, 2021 44.12 44.66 44.01 44.65 2,497,700 +0.79(+1.80%)
Feb 04, 2021 42.22 43.86 42.11 43.86 3,781,679 +1.76(+4.18%)
Feb 03, 2021 42.15 42.49 41.90 42.10 2,728,395 -0.21(-0.50%)
Feb 02, 2021 41.09 42.51 40.96 42.31 2,544,980 +1.87(+4.62%)
Feb 01, 2021 39.25 40.86 39.22 40.44 1,844,659 +1.49(+3.83%)
Jan 29, 2021 38.63 39.33 38.17 38.95 3,789,600 +0.01(+0.03%)
Jan 28, 2021 37.99 39.32 37.65 38.94 2,067,017 +1.38(+3.67%)
Jan 27, 2021 38.25 38.51 37.49 37.56 2,888,279 -1.59(-4.06%)
Jan 26, 2021 39.94 40.00 39.06 39.15 2,703,584 -0.40(-1.01%)
Jan 25, 2021 40.05 40.48 39.20 39.55 3,013,727 -0.65(-1.62%)
Jan 22, 2021 40.81 41.19 40.18 40.20 1,873,300 -0.94(-2.28%)
Jan 21, 2021 41.54 41.74 40.95 41.14 1,437,151 -0.32(-0.77%)
Jan 20, 2021 41.27 41.60 41.18 41.46 1,719,691 +0.49(+1.20%)
Jan 19, 2021 41.12 41.13 40.57 40.97 1,982,987 +0.25(+0.61%)
Jan 15, 2021 40.68 40.90 40.16 40.72 2,105,100 -0.26(-0.63%)
Jan 14, 2021 41.29 41.49 40.81 40.98 1,726,129 -0.22(-0.53%)
Jan 13, 2021 40.49 41.48 40.17 41.20 3,500,314 +0.78(+1.93%)
Jan 12, 2021 40.62 40.74 40.29 40.42 1,031,684 -0.16(-0.39%)
Jan 11, 2021 40.23 40.83 40.14 40.58 1,440,397 +0.09(+0.22%)
Jan 08, 2021 40.41 40.85 40.00 40.49 2,264,400 +0.32(+0.80%)
Jan 07, 2021 39.68 40.43 39.60 40.17 2,836,674 +0.82(+2.08%)
Jan 06, 2021 39.39 39.65 38.45 39.35 4,619,932 +0.08(+0.20%)
Jan 05, 2021 39.69 39.99 39.15 39.27 1,970,902 -0.38(-0.96%)
Jan 04, 2021 40.52 40.69 39.18 39.65 2,287,636 -0.84(-2.07%)
Dec 31, 2020 40.49 40.49 40.49 1,056,892 +0.80(+2.02%)
Dec 30, 2020 39.60 40.27 39.54 39.69 1,056,892 +0.26(+0.66%)
Dec 29, 2020 39.73 39.85 39.20 39.43 1,220,223 -0.05(-0.13%)
Dec 28, 2020 40.10 40.29 39.47 39.48 2,086,537 -0.36(-0.90%)
Dec 24, 2020 39.74 39.85 39.53 39.84 771,700 +0.19(+0.48%)
Dec 23, 2020 39.72 40.08 39.63 39.65 2,811,457 +0.16(+0.41%)
Dec 22, 2020 39.74 39.85 39.35 39.49 2,771,888 -0.21(-0.53%)
Dec 21, 2020 39.65 39.98 39.15 39.70 2,202,745 -0.34(-0.85%)
Dec 18, 2020 40.50 40.54 39.86 40.04 5,724,000 -0.38(-0.94%)
Dec 17, 2020 40.29 40.71 40.10 40.42 1,923,111 +0.21(+0.52%)
Dec 16, 2020 39.76 40.37 39.66 40.21 2,087,488 +0.58(+1.46%)
Dec 15, 2020 39.58 39.69 39.24 39.63 1,520,657 +0.41(+1.05%)
Dec 14, 2020 39.96 40.26 39.22 39.22 2,410,943 -0.40(-1.01%)
Dec 11, 2020 38.75 39.63 38.72 39.62 2,044,200 +0.61(+1.56%)
Dec 10, 2020 38.82 39.05 38.54 39.01 2,539,356 -0.14(-0.36%)
Dec 09, 2020 39.93 40.02 39.09 39.15 1,852,712 -0.59(-1.48%)
Dec 08, 2020 39.69 40.24 39.53 39.74 1,658,975 -0.13(-0.33%)
Dec 07, 2020 39.54 39.97 39.37 39.87 1,603,164 +0.30(+0.76%)
Dec 04, 2020 39.44 39.86 39.06 39.57 1,492,600 +0.35(+0.89%)
Dec 03, 2020 39.35 39.80 39.09 39.22 1,530,577 +0.00(+0.00%)
Dec 02, 2020 38.96 39.38 38.48 39.22 2,261,348 +0.30(+0.77%)
Dec 01, 2020 38.54 39.08 38.41 38.92 1,866,124 +0.99(+2.61%)
Nov 30, 2020 38.58 38.71 37.84 37.93 3,896,970 -0.78(-2.01%)
Nov 27, 2020 39.01 39.18 38.63 38.71 1,092,100 -0.16(-0.41%)
Nov 25, 2020 38.24 38.90 38.08 38.87 1,738,700 +0.68(+1.78%)
Nov 24, 2020 39.08 39.19 37.77 38.19 4,572,256 -0.42(-1.09%)
Nov 23, 2020 38.33 38.70 38.19 38.61 2,498,633 +0.42(+1.10%)
Nov 20, 2020 38.35 38.55 37.91 38.19 2,286,100 -0.28(-0.73%)
Nov 19, 2020 38.03 38.48 37.58 38.47 2,627,111 +0.41(+1.08%)
Nov 18, 2020 38.17 38.66 38.00 38.06 3,022,083 +0.09(+0.24%)
Nov 17, 2020 37.77 37.99 37.41 37.97 1,826,173 +0.23(+0.61%)
Nov 16, 2020 38.25 38.33 37.63 37.74 2,101,987 +0.23(+0.61%)
Nov 13, 2020 36.94 37.77 36.83 37.51 4,757,100 +0.77(+2.10%)
Nov 12, 2020 36.64 37.26 36.27 36.74 4,027,909 +0.02(+0.05%)
Nov 11, 2020 36.62 37.10 36.32 36.72 8,400,148 -1.66(-4.33%)
Nov 10, 2020 38.10 38.47 37.72 38.38 2,756,522 +0.37(+0.97%)
Nov 09, 2020 39.54 39.80 37.97 38.01 3,282,198 -0.22(-0.58%)
Nov 06, 2020 38.05 38.49 37.47 38.23 1,882,100 +0.04(+0.10%)
Nov 05, 2020 37.56 39.34 37.37 38.19 3,890,391 +1.04(+2.80%)
Nov 04, 2020 35.42 37.70 35.32 37.15 4,783,458 +2.26(+6.48%)
Nov 03, 2020 34.16 34.99 33.80 34.89 4,281,362 -0.16(-0.46%)
Nov 02, 2020 34.80 35.61 34.53 35.05 1,822,171 +0.90(+2.64%)
Oct 30, 2020 34.94 35.10 33.65 34.15 2,290,000 -0.64(-1.84%)
Oct 29, 2020 34.76 35.02 34.14 34.79 2,770,921 +0.02(+0.06%)
Oct 28, 2020 35.03 35.07 34.48 34.77 1,418,254 -1.04(-2.90%)
Oct 27, 2020 36.38 36.69 35.80 35.81 1,847,936 -0.69(-1.89%)
Oct 26, 2020 36.95 37.27 35.95 36.50 2,611,089 -0.90(-2.41%)
Oct 23, 2020 37.50 37.69 36.95 37.40 2,704,400 +0.15(+0.40%)
Oct 22, 2020 37.26 37.61 36.72 37.25 2,201,215 +0.10(+0.27%)
Oct 21, 2020 37.51 37.97 37.03 37.15 2,834,808 -0.32(-0.85%)
Oct 20, 2020 37.07 37.90 36.93 37.47 2,297,376 +0.67(+1.82%)
Oct 19, 2020 37.16 37.49 36.74 36.80 2,510,975 -0.14(-0.38%)
Oct 16, 2020 37.09 37.33 36.92 36.94 1,481,200 -0.15(-0.40%)
Oct 15, 2020 36.18 37.10 35.60 37.09 2,629,825 +0.68(+1.87%)
Oct 14, 2020 36.23 36.91 36.17 36.41 1,444,841 +0.11(+0.30%)
Oct 13, 2020 36.34 36.76 36.03 36.30 1,876,344 +0.03(+0.08%)
Oct 12, 2020 36.28 36.39 35.95 36.27 1,265,919 +0.44(+1.23%)
Oct 09, 2020 36.21 36.42 35.72 35.83 3,758,000 -0.22(-0.61%)
Oct 08, 2020 35.72 36.11 35.49 36.05 1,832,650 +0.80(+2.27%)
Oct 07, 2020 35.26 35.72 35.21 35.25 2,171,288 +0.30(+0.86%)
Oct 06, 2020 36.10 36.23 34.95 34.95 2,901,050 -1.11(-3.08%)
Oct 05, 2020 35.46 36.21 35.32 36.06 2,052,009 +0.95(+2.71%)
Oct 02, 2020 34.20 35.48 34.01 35.11 2,188,300 +0.42(+1.21%)
Oct 01, 2020 34.64 35.01 34.38 34.69 2,920,239 +0.35(+1.02%)
Sep 30, 2020 34.34 34.87 34.03 34.34 3,148,518 +0.15(+0.44%)
Sep 29, 2020 35.01 35.06 34.11 34.19 2,897,205 -0.76(-2.17%)
Sep 28, 2020 34.45 35.08 33.95 34.95 2,835,622 +1.04(+3.07%)
Sep 25, 2020 32.87 33.95 32.72 33.91 3,862,000 +0.85(+2.57%)
Sep 24, 2020 33.92 33.96 32.88 33.06 3,537,755 -1.04(-3.05%)
Sep 23, 2020 34.81 35.39 34.10 34.10 2,713,031 -0.55(-1.59%)
Sep 22, 2020 34.80 34.94 34.03 34.65 2,382,404 +0.12(+0.35%)
Sep 21, 2020 34.13 34.58 33.65 34.53 3,510,690 -0.51(-1.46%)
Sep 18, 2020 35.50 36.03 35.01 35.04 10,195,600 -0.36(-1.02%)
Sep 17, 2020 35.51 35.58 34.94 35.40 3,244,143 -0.74(-2.05%)
Sep 16, 2020 36.00 36.76 35.74 36.14 3,256,833 +0.11(+0.31%)
Sep 15, 2020 35.37 36.13 35.12 36.03 2,647,087 +0.84(+2.39%)
Sep 14, 2020 35.01 35.38 34.71 35.19 1,876,305 +0.54(+1.56%)
Sep 11, 2020 34.82 35.13 33.84 34.65 2,435,800 -0.03(-0.09%)
Sep 10, 2020 35.36 35.80 34.50 34.68 2,661,978 -0.28(-0.80%)
Sep 09, 2020 34.85 35.19 34.56 34.96 4,248,621 +0.70(+2.04%)
Sep 08, 2020 34.94 34.99 34.10 34.26 3,278,554 -1.44(-4.03%)
Sep 04, 2020 35.90 36.19 34.67 35.70 4,500,800 +0.03(+0.08%)
Sep 03, 2020 36.84 36.85 35.34 35.67 2,850,253 -1.11(-3.02%)
Sep 02, 2020 36.35 36.91 35.91 36.78 2,342,983 +0.52(+1.43%)
Sep 01, 2020 35.80 36.68 35.68 36.26 3,284,576 +0.44(+1.23%)
Aug 31, 2020 35.14 35.99 35.05 35.82 4,811,672 +0.89(+2.55%)
Aug 28, 2020 35.00 35.11 34.87 34.93 6,122,100 +0.11(+0.32%)
Aug 27, 2020 35.00 35.18 34.74 34.82 3,240,708 -0.17(-0.49%)
Aug 26, 2020 34.99 35.01 34.62 34.99 4,572,688 +0.27(+0.78%)
Aug 25, 2020 34.79 35.04 34.45 34.72 2,400,449 -0.07(-0.20%)
Aug 24, 2020 34.91 35.00 34.56 34.79 2,680,053 -0.03(-0.09%)
Aug 21, 2020 34.35 34.88 34.15 34.82 3,880,400 +0.49(+1.43%)
Aug 20, 2020 34.84 35.15 34.17 34.33 5,312,539 -1.44(-4.03%)
Aug 19, 2020 35.89 36.01 35.55 35.77 3,613,371 +0.04(+0.11%)
Aug 18, 2020 36.06 36.32 35.72 35.73 2,504,691 -0.30(-0.83%)
Aug 17, 2020 36.50 36.64 35.86 36.03 2,862,792 -0.60(-1.64%)
Aug 14, 2020 36.14 36.72 36.02 36.63 2,952,600 +0.26(+0.71%)
Aug 13, 2020 36.15 36.64 36.10 36.37 2,625,199 +0.01(+0.03%)
Aug 12, 2020 36.50 36.87 36.17 36.36 7,162,347 +1.36(+3.89%)
Aug 11, 2020 36.48 36.59 34.95 35.00 8,492,866 -2.01(-5.43%)
Aug 10, 2020 36.70 37.17 36.63 37.01 4,498,300 +0.11(+0.30%)
Aug 07, 2020 36.52 36.92 36.44 36.90 1,570,100 +0.26(+0.71%)
Aug 06, 2020 36.42 36.74 36.21 36.64 1,654,490 +0.33(+0.91%)
Aug 05, 2020 36.80 36.83 35.99 36.31 2,472,836 +0.08(+0.22%)
Aug 04, 2020 36.58 36.90 35.44 36.23 5,236,265 +0.43(+1.20%)
Aug 03, 2020 35.36 35.83 34.82 35.80 2,481,986 +0.43(+1.22%)
Jul 31, 2020 35.53 35.67 34.85 35.37 1,808,600 -0.04(-0.11%)
Jul 30, 2020 35.29 35.70 35.23 35.41 1,760,512 -0.50(-1.39%)
Jul 29, 2020 35.22 35.97 35.15 35.91 2,496,258 +0.95(+2.72%)
Jul 28, 2020 34.97 35.28 34.82 34.96 2,583,242 -0.24(-0.68%)
Jul 27, 2020 34.55 35.24 34.42 35.20 1,662,614 +0.51(+1.47%)
Jul 24, 2020 34.99 35.08 34.53 34.69 1,331,000 -0.36(-1.03%)
Jul 23, 2020 35.46 35.67 34.79 35.05 2,298,525 -0.52(-1.46%)
Jul 22, 2020 35.55 35.65 35.20 35.57 2,123,730 -0.05(-0.14%)
Jul 21, 2020 35.16 35.88 35.12 35.62 2,435,429 +0.61(+1.74%)
Jul 20, 2020 34.96 35.17 34.95 35.01 2,390,609 +0.03(+0.09%)
Jul 17, 2020 34.68 35.14 34.61 34.98 1,784,100 +0.31(+0.89%)
Jul 16, 2020 34.65 34.78 34.37 34.67 1,496,968 -0.34(-0.97%)
Jul 15, 2020 35.26 35.34 34.55 35.01 2,060,160 +0.52(+1.51%)
Jul 14, 2020 34.05 34.57 34.01 34.49 2,739,207 +0.30(+0.88%)
Jul 13, 2020 35.07 35.24 34.11 34.19 4,117,075 -0.70(-2.01%)
Jul 10, 2020 34.75 35.04 34.11 34.89 3,808,300 +0.16(+0.46%)
Jul 09, 2020 33.94 35.03 33.59 34.73 8,263,866 +0.85(+2.51%)
Jul 08, 2020 32.50 33.91 32.46 33.88 7,835,913 +3.08(+10.00%)
Jul 07, 2020 31.35 31.35 30.67 30.80 3,022,263 -0.78(-2.47%)
Jul 06, 2020 31.93 32.05 31.46 31.58 5,345,391 +0.38(+1.22%)
Jul 02, 2020 31.45 31.63 30.84 31.20 3,378,100 +0.35(+1.13%)
Jul 01, 2020 31.06 31.35 30.25 30.85 1,953,840 -0.03(-0.10%)
Jun 30, 2020 30.14 31.08 30.02 30.88 4,168,847 +0.71(+2.35%)
Jun 29, 2020 29.77 30.30 29.24 30.17 6,637,232 +0.58(+1.96%)
Jun 26, 2020 31.24 31.32 29.24 29.59 32,113,200 -1.88(-5.97%)
Jun 25, 2020 30.20 31.58 30.15 31.47 4,869,322 +1.16(+3.83%)
Jun 24, 2020 31.23 31.23 30.14 30.31 3,559,008 -1.18(-3.75%)
Jun 23, 2020 31.77 32.18 31.38 31.49 3,039,234 +0.16(+0.51%)
Jun 22, 2020 31.40 31.69 31.17 31.33 3,870,707 -0.47(-1.48%)
Jun 19, 2020 32.02 32.16 31.33 31.80 5,917,200 +0.09(+0.28%)
Jun 18, 2020 30.50 31.87 30.40 31.71 3,210,277 +0.88(+2.85%)
Jun 17, 2020 31.14 31.35 30.76 30.83 2,321,733 +0.18(+0.59%)
Jun 16, 2020 31.23 31.46 30.31 30.65 4,101,419 +0.54(+1.79%)
Jun 15, 2020 28.23 30.16 28.07 30.11 4,617,118 +0.96(+3.29%)
Jun 12, 2020 28.97 29.51 28.45 29.15 3,134,000 +1.20(+4.29%)
Jun 11, 2020 29.28 29.43 27.95 27.95 3,961,058 -2.69(-8.78%)
Jun 10, 2020 31.52 31.52 30.54 30.64 4,055,209 -0.91(-2.88%)
Jun 09, 2020 30.85 31.81 30.54 31.55 3,819,545 -0.15(-0.47%)
Jun 08, 2020 30.94 31.72 30.77 31.70 5,450,359 +1.34(+4.41%)
Jun 05, 2020 31.00 31.63 30.07 30.36 4,031,800 +0.05(+0.16%)
Jun 04, 2020 30.07 30.40 29.60 30.31 2,507,070 +0.13(+0.43%)
Jun 03, 2020 29.80 30.34 29.56 30.18 4,187,074 +0.84(+2.86%)
Jun 02, 2020 28.67 29.37 28.26 29.34 4,060,874 +1.05(+3.71%)
Jun 01, 2020 27.96 28.50 27.68 28.29 2,186,667 +0.54(+1.95%)
May 29, 2020 28.00 28.64 27.38 27.75 5,758,900 -0.52(-1.84%)
May 28, 2020 29.00 29.00 28.16 28.27 4,084,617 -0.40(-1.40%)
May 27, 2020 29.29 29.50 27.97 28.67 3,017,547 +0.11(+0.39%)
May 26, 2020 27.50 28.83 27.40 28.56 3,430,429 +1.72(+6.41%)
May 22, 2020 26.65 26.95 26.25 26.84 1,353,900 +0.29(+1.09%)
May 21, 2020 26.53 26.82 26.25 26.55 1,931,665 -0.14(-0.52%)
May 20, 2020 26.51 26.79 26.32 26.69 3,672,940 +0.82(+3.17%)
May 19, 2020 25.89 26.59 25.87 25.87 1,968,056 +0.02(+0.08%)
May 18, 2020 25.76 26.13 25.25 25.85 4,442,202 +1.12(+4.53%)
May 15, 2020 24.45 24.86 24.21 24.73 2,208,500 -0.12(-0.48%)
May 14, 2020 23.93 24.91 23.43 24.85 2,840,908 +0.48(+1.97%)
May 13, 2020 25.34 25.65 24.15 24.37 3,024,854 -1.34(-5.21%)
May 12, 2020 26.50 26.56 25.63 25.71 3,933,802 -0.69(-2.61%)
May 11, 2020 26.38 26.95 26.15 26.40 4,704,661 -0.26(-0.98%)
May 08, 2020 26.95 27.37 26.45 26.66 3,873,300 -0.23(-0.86%)
May 07, 2020 26.55 27.25 26.34 26.89 2,988,372 +0.86(+3.30%)
May 06, 2020 24.85 26.12 24.78 26.03 3,578,836 +1.43(+5.81%)
May 05, 2020 24.59 25.10 24.41 24.60 1,837,366 +0.33(+1.36%)
May 04, 2020 23.86 24.28 23.55 24.27 2,312,772 -0.11(-0.45%)
May 01, 2020 24.54 24.81 23.95 24.38 2,502,200 -0.83(-3.29%)
Apr 30, 2020 25.94 25.98 25.02 25.21 4,775,931 -1.28(-4.83%)
Apr 29, 2020 26.22 26.86 25.99 26.49 2,611,549 +1.07(+4.21%)
Apr 28, 2020 25.72 26.17 25.20 25.42 3,933,847 +0.46(+1.84%)
Apr 27, 2020 23.90 25.19 23.90 24.96 3,546,612 +1.35(+5.72%)
Apr 24, 2020 23.30 23.70 23.12 23.61 1,765,700 +0.51(+2.21%)
Apr 23, 2020 22.23 23.33 22.18 23.10 3,450,059 +0.93(+4.19%)
Apr 22, 2020 22.27 22.39 21.95 22.17 4,077,868 +0.33(+1.51%)
Apr 21, 2020 22.22 22.44 21.47 21.84 3,515,912 -1.11(-4.84%)
Apr 20, 2020 23.32 23.59 22.55 22.95 4,560,888 -0.97(-4.06%)
Apr 17, 2020 24.03 24.20 23.36 23.92 3,859,700 +0.80(+3.46%)
Apr 16, 2020 23.15 23.36 22.53 23.12 3,029,260 -0.13(-0.56%)
Apr 15, 2020 23.08 23.54 22.87 23.25 4,065,775 -0.96(-3.97%)
Apr 14, 2020 24.46 24.90 23.90 24.21 3,832,982 +0.26(+1.09%)
Apr 13, 2020 24.76 25.00 23.21 23.95 4,360,346 -1.35(-5.34%)
Apr 09, 2020 25.42 26.09 24.75 25.30 7,383,600 +0.61(+2.47%)
Apr 08, 2020 24.50 25.05 23.95 24.69 4,412,092 +0.57(+2.36%)
Apr 07, 2020 25.95 25.95 24.05 24.12 5,702,333 -0.24(-0.99%)
Apr 06, 2020 23.34 24.49 23.24 24.36 5,651,931 +2.14(+9.63%)
Apr 03, 2020 21.96 22.35 21.53 22.22 7,074,600 +0.26(+1.18%)
Apr 02, 2020 21.58 22.06 21.35 21.96 3,557,328 +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.