KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.61 59.60 57.77 57.79 3,493,110 -0.83(-1.42%)
Mar 30, 2022 60.48 60.93 58.12 58.62 2,723,948 -2.44(-4.00%)
Mar 29, 2022 58.82 61.56 58.82 61.06 3,543,895 +3.16(+5.46%)
Mar 28, 2022 58.15 58.62 56.62 57.89 2,514,851 -0.08(-0.14%)
Mar 25, 2022 58.76 59.19 57.47 57.97 3,945,116 -0.58(-1.00%)
Mar 24, 2022 58.96 59.23 58.11 58.56 2,498,860 +0.27(+0.46%)
Mar 23, 2022 58.66 59.43 58.04 58.29 3,321,339 -1.16(-1.95%)
Mar 22, 2022 58.31 59.88 58.15 59.45 2,874,859 +1.73(+3.00%)
Mar 21, 2022 58.73 59.39 57.14 57.72 2,429,658 -1.06(-1.80%)
Mar 18, 2022 57.53 58.85 56.83 58.77 4,733,135 +1.79(+3.14%)
Mar 17, 2022 54.40 57.24 54.40 56.98 4,158,912 +2.17(+3.97%)
Mar 16, 2022 53.12 55.19 52.29 54.81 3,503,267 +3.34(+6.49%)
Mar 15, 2022 50.35 51.62 49.96 51.47 3,459,663 +1.22(+2.42%)
Mar 14, 2022 52.07 52.39 49.96 50.25 4,477,481 -1.42(-2.75%)
Mar 11, 2022 53.85 54.12 51.61 51.68 3,426,154 -1.15(-2.17%)
Mar 10, 2022 53.07 54.09 52.31 52.82 3,466,555 -1.50(-2.77%)
Mar 09, 2022 53.77 54.93 53.07 54.33 4,955,495 +2.67(+5.17%)
Mar 08, 2022 51.41 52.84 50.50 51.66 5,436,971 +1.10(+2.17%)
Mar 07, 2022 54.65 55.10 50.50 50.56 7,128,934 -4.67(-8.46%)
Mar 04, 2022 56.30 56.87 54.60 55.24 3,681,017 -1.87(-3.27%)
Mar 03, 2022 59.43 59.71 56.85 57.10 3,860,839 -2.32(-3.91%)
Mar 02, 2022 57.76 59.69 57.01 59.43 3,590,828 +2.35(+4.12%)
Mar 01, 2022 59.24 59.66 56.79 57.07 3,114,777 -2.34(-3.94%)
Feb 28, 2022 59.36 60.42 58.92 59.42 3,551,212 -0.88(-1.46%)
Feb 25, 2022 58.61 60.34 59.32 60.30 4,262,298 +2.22(+3.83%)
Feb 24, 2022 54.95 58.45 54.46 58.07 4,342,816 +0.76(+1.33%)
Feb 23, 2022 59.46 60.32 56.12 57.31 4,276,539 -0.04(-0.07%)
Feb 22, 2022 56.98 59.21 56.98 57.35 4,695,847 -1.10(-1.88%)
Feb 18, 2022 58.45 0 +0.72(+1.25%)
Feb 17, 2022 60.71 61.23 57.66 57.73 4,113,520 -3.60(-5.87%)
Feb 16, 2022 61.25 61.63 60.83 61.33 2,206,634 -0.30(-0.48%)
Feb 15, 2022 61.45 61.93 60.39 61.62 3,600,728 +1.90(+3.19%)
Feb 14, 2022 61.19 61.85 59.57 59.72 6,024,724 -2.16(-3.49%)
Feb 11, 2022 65.08 65.08 61.51 61.88 5,217,261 -3.19(-4.91%)
Feb 10, 2022 66.06 67.86 64.89 65.08 4,133,398 -2.79(-4.11%)
Feb 09, 2022 66.55 68.33 66.44 67.87 3,576,005 +2.42(+3.69%)
Feb 08, 2022 66.67 67.69 63.58 65.45 8,939,526 -4.29(-6.15%)
Feb 07, 2022 69.86 70.61 69.17 69.74 3,545,554 -0.20(-0.28%)
Feb 04, 2022 69.42 70.58 68.85 69.94 3,466,091 +0.02(+0.03%)
Feb 03, 2022 70.27 69.78 69.92 1,794,536 -2.24(-3.10%)
Feb 02, 2022 71.98 72.27 70.81 72.15 2,441,982 +0.71(+0.99%)
Feb 01, 2022 70.66 71.46 69.87 71.44 2,320,352 +1.28(+1.83%)
Jan 31, 2022 67.26 70.22 70.16 3,546,636 +2.93(+4.36%)
Jan 28, 2022 65.16 67.27 64.37 67.23 4,487,168 +2.16(+3.32%)
Jan 27, 2022 65.38 66.77 65.07 65.08 3,770,924 +1.45(+2.28%)
Jan 26, 2022 65.37 66.22 63.37 63.63 4,319,945 -0.23(-0.36%)
Jan 25, 2022 62.86 64.73 62.04 63.85 3,349,394 -0.64(-0.99%)
Jan 24, 2022 63.15 64.77 60.27 64.49 4,524,375 -0.40(-0.62%)
Jan 21, 2022 65.38 66.68 64.56 64.90 1,985,011 -1.24(-1.88%)
Jan 20, 2022 66.82 68.49 65.99 66.14 1,713,550 +0.20(+0.30%)
Jan 19, 2022 67.79 67.98 65.93 65.94 1,671,478 -1.06(-1.59%)
Jan 18, 2022 67.06 68.18 66.52 67.01 2,822,478 -1.42(-2.07%)
Jan 14, 2022 68.43 0 -0.45(-0.66%)
Jan 13, 2022 71.41 72.25 68.80 68.88 3,832,601 -2.25(-3.16%)
Jan 12, 2022 71.09 72.08 69.81 71.13 2,614,554 +0.45(+0.64%)
Jan 11, 2022 68.68 70.97 68.27 70.68 3,170,799 +2.34(+3.42%)
Jan 10, 2022 68.58 68.58 66.26 68.34 3,048,303 -0.19(-0.27%)
Jan 07, 2022 69.38 69.69 67.97 68.53 2,979,351 -1.07(-1.54%)
Jan 06, 2022 69.67 70.05 67.20 69.60 4,445,637 +1.59(+2.33%)
Jan 05, 2022 73.13 73.25 67.46 68.01 6,334,258 -5.26(-7.17%)
Jan 04, 2022 73.23 73.65 71.76 73.27 5,989,476 +0.78(+1.07%)
Jan 03, 2022 73.43 74.14 71.69 72.49 2,091,085 -0.97(-1.32%)
Dec 31, 2021 73.30 73.79 73.07 73.46 1,287,746 -0.27(-0.36%)
Dec 30, 2021 73.75 74.77 73.63 73.72 1,326,905 +0.27(+0.36%)
Dec 29, 2021 75.49 75.77 73.07 73.46 2,169,197 -2.20(-2.91%)
Dec 28, 2021 76.98 77.30 75.51 75.65 1,694,766 -0.51(-0.67%)
Dec 27, 2021 74.76 76.40 74.45 76.17 1,716,308 +1.49(+1.99%)
Dec 23, 2021 73.35 75.30 73.35 74.68 2,114,466 +1.72(+2.35%)
Dec 22, 2021 71.24 73.17 71.17 72.96 2,712,261 +1.81(+2.55%)
Dec 21, 2021 70.21 71.43 70.11 71.15 1,798,130 +1.56(+2.24%)
Dec 20, 2021 69.19 69.75 67.98 69.59 2,992,341 -0.99(-1.40%)
Dec 17, 2021 69.02 71.15 68.05 70.58 3,758,341 +0.48(+0.69%)
Dec 16, 2021 74.44 74.73 69.79 70.09 3,367,401 -2.81(-3.85%)
Dec 15, 2021 72.33 73.38 70.60 72.90 3,142,749 +0.89(+1.23%)
Dec 14, 2021 70.68 72.38 70.19 72.02 2,929,453 +0.64(+0.90%)
Dec 13, 2021 74.17 74.43 71.38 71.38 2,997,738 -2.91(-3.92%)
Dec 10, 2021 75.32 75.72 73.53 74.28 1,318,009 -0.41(-0.55%)
Dec 09, 2021 75.48 76.19 74.55 74.70 1,699,035 -1.20(-1.58%)
Dec 08, 2021 76.33 77.22 75.37 75.90 1,826,644 -0.71(-0.93%)
Dec 07, 2021 75.49 76.79 74.92 76.61 2,666,426 +3.25(+4.44%)
Dec 06, 2021 72.92 73.82 70.84 73.36 2,377,836 +0.77(+1.06%)
Dec 03, 2021 74.89 75.71 71.56 72.59 2,556,876 -1.83(-2.46%)
Dec 02, 2021 72.43 74.66 72.32 74.42 3,534,007 +1.46(+2.00%)
Dec 01, 2021 75.00 75.75 72.90 72.96 2,622,514 -0.44(-0.60%)
Nov 30, 2021 74.68 75.26 73.23 73.41 3,972,394 -1.83(-2.44%)
Nov 29, 2021 75.59 75.71 73.70 75.24 1,789,776 +1.93(+2.64%)
Nov 26, 2021 73.85 74.05 72.68 73.31 2,109,344 -2.33(-3.08%)
Nov 24, 2021 74.95 75.72 74.07 75.63 1,743,226 +0.03(+0.04%)
Nov 23, 2021 76.72 77.08 75.25 75.61 2,361,369 -1.60(-2.07%)
Nov 22, 2021 77.65 78.77 76.47 77.20 2,274,964 -0.01(-0.01%)
Nov 19, 2021 77.55 77.74 75.98 77.21 2,007,845 -0.10(-0.13%)
Nov 18, 2021 77.40 77.59 77.27 77.31 1,603,782 -0.09(-0.11%)
Nov 17, 2021 77.18 77.85 76.60 77.40 1,701,775 +0.36(+0.46%)
Nov 16, 2021 75.95 77.28 75.89 77.04 2,015,855 +0.36(+0.48%)
Nov 15, 2021 77.73 77.97 76.51 76.68 1,384,832 -1.00(-1.28%)
Nov 12, 2021 76.91 77.83 76.91 77.68 1,226,770 +0.81(+1.06%)
Nov 11, 2021 75.75 77.12 75.29 76.86 2,402,430 +2.00(+2.67%)
Nov 10, 2021 77.09 74.86 3,151,807 -3.52(-4.49%)
Nov 09, 2021 77.88 78.54 77.49 78.39 1,789,574 +0.71(+0.91%)
Nov 08, 2021 78.24 79.41 76.84 77.68 4,616,042 -1.33(-1.68%)
Nov 05, 2021 80.26 80.63 77.72 79.01 2,848,267 -0.79(-0.99%)
Nov 04, 2021 82.53 82.57 79.19 79.80 2,506,230 -2.28(-2.78%)
Nov 03, 2021 79.96 82.12 79.02 82.08 6,968,101 +2.60(+3.27%)
Nov 02, 2021 74.16 79.71 74.02 79.48 8,691,047 +3.06(+4.01%)
Nov 01, 2021 78.72 77.32 76.03 76.42 3,726,834 -1.99(-2.54%)
Oct 29, 2021 77.17 78.48 76.54 78.41 6,113,096 +0.41(+0.53%)
Oct 28, 2021 75.24 78.03 75.12 77.99 3,743,461 +2.86(+3.81%)
Oct 27, 2021 74.88 75.63 73.78 75.13 4,158,185 -0.21(-0.27%)
Oct 26, 2021 74.39 75.34 4,095,563 +1.66(+2.26%)
Oct 25, 2021 73.07 73.90 72.37 73.67 2,200,720 +1.30(+1.79%)
Oct 22, 2021 71.84 72.66 70.90 72.37 2,889,716 +0.41(+0.57%)
Oct 21, 2021 69.34 72.00 69.28 71.96 3,444,329 +2.50(+3.60%)
Oct 20, 2021 67.92 69.47 67.63 69.46 3,283,526 +2.04(+3.02%)
Oct 19, 2021 66.46 67.44 65.96 67.42 2,485,947 +1.36(+2.06%)
Oct 18, 2021 65.30 66.09 65.00 66.07 1,711,513 +0.91(+1.39%)
Oct 15, 2021 66.42 66.43 64.97 65.16 1,619,305 -0.59(-0.90%)
Oct 14, 2021 65.49 65.85 64.80 65.75 1,599,743 +1.02(+1.58%)
Oct 13, 2021 65.03 65.15 64.04 64.73 2,049,013 +0.47(+0.74%)
Oct 12, 2021 64.67 64.94 63.81 64.26 2,088,077 -0.14(-0.21%)
Oct 11, 2021 64.98 66.26 64.22 64.39 2,918,466 -0.08(-0.12%)
Oct 08, 2021 62.37 64.70 62.30 64.47 4,078,254 +2.10(+3.36%)
Oct 07, 2021 61.82 63.38 61.70 62.38 2,213,133 +1.50(+2.46%)
Oct 06, 2021 60.29 61.39 59.35 60.88 2,776,031 -0.02(-0.03%)
Oct 05, 2021 59.83 61.26 59.32 60.90 1,994,329 +1.58(+2.67%)
Oct 04, 2021 60.62 60.92 58.71 59.31 2,128,210 -1.39(-2.29%)
Oct 01, 2021 60.38 61.09 59.67 60.70 2,270,264 +0.79(+1.31%)
Sep 30, 2021 60.06 60.75 59.64 59.92 3,126,656 +0.04(+0.07%)
Sep 29, 2021 59.39 60.24 58.89 59.88 1,972,646 +0.81(+1.37%)
Sep 28, 2021 60.03 60.17 58.48 59.07 2,245,023 -1.49(-2.45%)
Sep 27, 2021 60.80 61.18 59.60 60.55 2,370,262 -0.49(-0.81%)
Sep 24, 2021 62.19 62.50 61.03 61.05 2,669,830 -1.59(-2.55%)
Sep 23, 2021 62.88 63.29 62.27 62.64 2,942,228 +0.05(+0.08%)
Sep 22, 2021 63.13 63.21 62.02 62.59 1,892,805 +0.06(+0.09%)
Sep 21, 2021 62.36 62.95 61.76 62.53 5,371,275 +1.07(+1.75%)
Sep 20, 2021 63.01 63.43 60.18 61.46 11,614,626 -3.97(-6.06%)
Sep 17, 2021 65.60 65.99 64.95 65.43 8,124,448 -0.16(-0.24%)
Sep 16, 2021 63.48 65.60 62.95 65.58 7,425,881 +1.99(+3.13%)
Sep 15, 2021 62.25 63.81 62.18 63.60 5,157,653 +1.21(+1.94%)
Sep 14, 2021 62.64 63.05 61.88 62.39 3,622,403 +0.07(+0.11%)
Sep 13, 2021 62.98 63.00 61.88 62.32 2,777,824 +0.55(+0.89%)
Sep 10, 2021 62.20 62.61 60.97 61.77 2,700,889 -0.15(-0.24%)
Sep 09, 2021 62.05 62.88 61.53 61.91 1,940,951 -0.16(-0.25%)
Sep 08, 2021 61.43 62.15 60.78 62.07 2,554,765 +0.30(+0.48%)
Sep 07, 2021 63.09 63.18 61.74 61.78 3,504,863 -1.64(-2.59%)
Sep 03, 2021 63.20 64.13 63.07 63.42 2,765,918 -0.01(-0.02%)
Sep 02, 2021 63.97 63.97 63.04 63.43 3,191,184 -0.07(-0.11%)
Sep 01, 2021 63.23 63.85 62.50 63.50 2,677,750 +0.23(+0.36%)
Aug 31, 2021 63.36 63.64 63.01 63.27 2,202,111 -0.02(-0.03%)
Aug 30, 2021 63.30 63.95 63.10 63.29 2,483,259 +0.11(+0.17%)
Aug 27, 2021 63.27 63.57 62.83 63.18 2,749,092 -0.03(-0.05%)
Aug 26, 2021 63.70 63.85 63.20 63.21 1,588,006 -0.29(-0.45%)
Aug 25, 2021 63.36 63.92 63.36 63.50 1,497,184 +0.07(+0.11%)
Aug 24, 2021 63.40 63.82 63.23 63.43 1,309,318 +0.03(+0.05%)
Aug 23, 2021 62.88 63.65 62.81 63.40 1,718,170 +1.09(+1.75%)
Aug 20, 2021 61.35 62.79 61.22 62.31 2,999,385 +1.09(+1.78%)
Aug 19, 2021 60.94 61.75 60.63 61.21 2,437,391 -0.97(-1.57%)
Aug 18, 2021 62.47 63.25 62.18 62.19 1,842,760 -0.32(-0.52%)
Aug 17, 2021 63.79 64.36 62.24 62.51 2,436,097 -1.85(-2.87%)
Aug 16, 2021 64.65 64.88 64.17 64.36 2,181,925 -0.63(-0.97%)
Aug 13, 2021 65.10 65.65 64.96 64.99 1,372,200 +0.08(+0.13%)
Aug 12, 2021 64.42 64.95 64.11 64.91 1,954,000 +0.28(+0.44%)
Aug 11, 2021 65.47 65.55 64.53 64.63 2,651,713 +0.01(+0.02%)
Aug 10, 2021 65.62 65.89 64.56 64.62 2,972,212 -1.02(-1.56%)
Aug 09, 2021 66.48 66.59 65.48 65.64 2,822,419 -0.73(-1.09%)
Aug 06, 2021 66.34 66.55 65.56 66.36 2,914,103 +0.33(+0.51%)
Aug 05, 2021 65.60 66.21 65.26 66.03 3,309,105 +1.19(+1.83%)
Aug 04, 2021 63.89 65.05 63.89 64.84 2,805,771 +1.21(+1.90%)
Aug 03, 2021 64.39 64.55 62.26 63.63 2,941,313 +1.24(+1.98%)
Aug 02, 2021 63.07 63.23 62.28 62.40 2,550,429 -0.22(-0.34%)
Jul 30, 2021 62.25 63.15 62.20 62.61 2,714,981 -0.05(-0.08%)
Jul 29, 2021 61.28 63.02 61.03 62.66 2,315,615 +1.34(+2.18%)
Jul 28, 2021 61.48 61.55 60.54 61.33 1,454,079 +0.12(+0.19%)
Jul 27, 2021 60.50 61.78 60.09 61.21 1,806,394 +0.49(+0.81%)
Jul 26, 2021 60.39 60.95 59.92 60.72 1,606,282 +0.40(+0.67%)
Jul 23, 2021 59.65 61.20 59.65 60.31 2,412,681 +0.70(+1.17%)
Jul 22, 2021 58.59 59.73 58.27 59.62 2,603,345 +1.31(+2.24%)
Jul 21, 2021 57.90 58.57 57.73 58.31 1,231,658 +0.81(+1.40%)
Jul 20, 2021 56.70 57.91 56.41 57.51 2,573,673 +1.17(+2.07%)
Jul 19, 2021 56.05 56.72 55.78 56.34 1,922,691 -0.85(-1.49%)
Jul 16, 2021 58.09 58.13 57.12 57.19 1,137,157 -0.57(-0.99%)
Jul 15, 2021 57.63 58.25 57.26 57.76 1,493,860 -0.09(-0.15%)
Jul 14, 2021 58.41 58.61 57.58 57.85 1,313,220 -0.49(-0.84%)
Jul 13, 2021 60.01 60.36 58.31 58.34 1,131,204 -1.03(-1.74%)
Jul 12, 2021 58.72 59.49 58.00 59.37 2,239,953 +1.34(+2.30%)
Jul 09, 2021 57.54 58.14 57.01 58.04 1,732,650 +1.05(+1.84%)
Jul 08, 2021 57.17 57.56 56.43 56.99 1,737,412 -1.32(-2.26%)
Jul 07, 2021 58.87 58.98 57.83 58.30 2,017,772 -0.55(-0.93%)
Jul 06, 2021 58.77 59.05 58.36 58.85 1,500,445 +0.14(+0.23%)
Jul 02, 2021 58.88 59.00 58.54 58.71 1,310,257 +0.04(+0.07%)
Jul 01, 2021 58.38 58.86 58.18 58.67 2,051,135 +0.50(+0.86%)
Jun 30, 2021 59.08 59.17 58.16 58.17 2,370,469 -1.12(-1.89%)
Jun 29, 2021 59.51 59.95 59.20 59.29 1,990,217 -0.14(-0.23%)
Jun 28, 2021 59.82 59.90 58.61 59.43 1,706,858 -0.24(-0.40%)
Jun 25, 2021 59.20 59.95 58.98 59.67 3,157,602 +0.62(+1.05%)
Jun 24, 2021 58.83 59.11 58.09 59.05 2,031,588 +0.76(+1.30%)
Jun 23, 2021 57.68 58.80 57.45 58.29 2,354,216 +0.79(+1.37%)
Jun 22, 2021 56.96 57.64 56.63 57.51 3,322,032 +0.65(+1.14%)
Jun 21, 2021 55.90 56.89 55.43 56.86 3,619,270 +1.48(+2.68%)
Jun 18, 2021 55.42 55.63 54.66 55.37 5,749,928 -0.74(-1.31%)
Jun 17, 2021 56.13 56.78 55.05 56.11 5,434,739 +0.11(+0.19%)
Jun 16, 2021 55.05 56.01 54.74 56.00 5,372,985 +1.32(+2.41%)
Jun 15, 2021 54.30 54.81 53.69 54.69 2,029,826 +0.39(+0.72%)
Jun 14, 2021 55.54 55.68 54.27 54.29 3,554,127 -1.19(-2.14%)
Jun 11, 2021 55.32 55.49 54.82 55.48 3,276,049 +0.47(+0.86%)
Jun 10, 2021 54.68 55.35 54.39 55.01 3,108,108 +0.73(+1.34%)
Jun 09, 2021 54.27 54.68 54.08 54.28 3,404,832 -0.02(-0.04%)
Jun 08, 2021 53.24 54.37 52.91 54.30 3,869,576 +1.15(+2.16%)
Jun 07, 2021 54.44 54.55 52.95 53.16 3,602,727 -1.25(-2.29%)
Jun 04, 2021 54.64 54.87 54.07 54.40 1,280,487 -0.19(-0.34%)
Jun 03, 2021 53.69 54.73 53.52 54.59 2,095,357 +0.58(+1.07%)
Jun 02, 2021 54.73 54.81 53.96 54.01 1,872,085 -0.72(-1.31%)
Jun 01, 2021 55.32 55.67 54.68 54.73 2,097,609 +0.04(+0.07%)
May 28, 2021 54.85 54.92 54.29 54.69 2,288,184 -0.01(-0.02%)
May 27, 2021 54.50 54.87 54.26 54.70 4,032,763 +0.17(+0.31%)
May 26, 2021 54.50 54.73 54.19 54.53 2,801,627 -0.05(-0.09%)
May 25, 2021 54.66 55.37 54.53 54.58 3,178,943 +0.26(+0.47%)
May 24, 2021 54.50 54.64 53.90 54.32 2,104,208 +0.08(+0.14%)
May 21, 2021 54.66 54.84 54.10 54.25 2,323,615 -0.15(-0.27%)
May 20, 2021 54.01 54.80 53.92 54.39 2,240,753 +0.58(+1.08%)
May 19, 2021 53.15 53.85 52.81 53.81 1,731,082 -0.19(-0.35%)
May 18, 2021 54.65 54.99 53.96 54.00 2,901,462 -0.44(-0.81%)
May 17, 2021 54.91 55.16 54.15 54.44 2,023,840 -0.69(-1.25%)
May 14, 2021 54.33 55.35 54.01 55.13 2,357,503 +1.14(+2.12%)
May 13, 2021 53.23 54.18 53.16 53.99 2,812,963 +1.00(+1.89%)
May 12, 2021 54.95 55.16 52.86 52.99 2,967,875 -2.13(-3.86%)
May 11, 2021 55.13 55.83 54.59 55.11 2,523,575 -0.80(-1.44%)
May 10, 2021 57.44 57.57 55.90 55.91 2,804,751 -1.60(-2.78%)
May 07, 2021 56.40 57.93 56.15 57.51 2,628,976 +1.02(+1.80%)
May 06, 2021 57.03 57.43 54.44 56.49 5,000,898 -0.42(-0.74%)
May 05, 2021 56.12 56.98 54.95 56.91 2,982,190 +2.43(+4.46%)
May 04, 2021 54.60 55.74 54.15 54.48 3,171,815 -0.63(-1.14%)
May 03, 2021 55.84 55.87 55.11 55.11 2,167,713 -0.30(-0.55%)
Apr 30, 2021 55.63 55.74 54.95 55.42 3,074,702 -0.23(-0.40%)
Apr 29, 2021 56.00 56.00 55.07 55.64 1,917,526 +0.10(+0.18%)
Apr 28, 2021 55.50 55.60 55.23 55.54 1,444,627 +0.07(+0.12%)
Apr 27, 2021 54.54 55.50 54.32 55.47 1,279,070 +1.05(+1.93%)
Apr 26, 2021 54.07 54.47 53.72 54.43 1,922,353 +0.46(+0.85%)
Apr 23, 2021 52.76 54.19 52.60 53.97 2,187,128 +1.35(+2.57%)
Apr 22, 2021 52.16 53.02 51.86 52.61 2,985,129 +0.61(+1.17%)
Apr 21, 2021 51.54 52.05 51.18 52.01 1,882,264 +0.49(+0.95%)
Apr 20, 2021 51.81 52.09 51.14 51.52 2,846,241 -0.70(-1.33%)
Apr 19, 2021 52.18 52.43 51.93 52.21 1,860,001 +0.00(+0.00%)
Apr 16, 2021 51.95 52.40 51.47 52.21 2,481,795 +0.38(+0.74%)
Apr 15, 2021 52.45 52.56 51.61 51.83 2,147,484 -0.19(-0.36%)
Apr 14, 2021 51.32 52.43 51.25 52.02 3,669,715 +1.06(+2.08%)
Apr 13, 2021 50.97 51.44 50.23 50.96 3,429,750 +0.02(+0.04%)
Apr 12, 2021 50.03 51.07 49.83 50.94 2,237,633 +0.67(+1.32%)
Apr 09, 2021 50.78 50.78 49.57 50.27 2,411,243 -0.27(-0.54%)
Apr 08, 2021 50.24 50.66 49.95 50.55 1,677,331 +0.55(+1.10%)
Apr 07, 2021 50.13 50.37 49.67 50.00 1,719,073 -0.13(-0.25%)
Apr 06, 2021 49.97 50.31 49.71 50.13 1,830,079 +0.02(+0.04%)
Apr 05, 2021 49.70 50.19 49.70 50.11 1,930,060 +0.79(+1.61%)
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.