Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.13 52.61 49.56 49.70 4,736,821 -1.57(-3.06%)
Apr 28, 2022 50.97 51.78 48.77 51.27 4,878,738 +0.88(+1.74%)
Apr 27, 2022 49.42 50.78 49.16 50.40 4,336,644 +0.78(+1.57%)
Apr 26, 2022 51.35 51.46 49.39 49.62 4,994,716 -2.07(-4.00%)
Apr 25, 2022 50.24 51.72 49.64 51.68 3,902,544 +1.20(+2.38%)
Apr 22, 2022 52.30 52.57 50.40 50.48 3,180,196 -2.05(-3.90%)
Apr 21, 2022 57.68 57.86 52.08 52.53 4,166,885 -3.96(-7.01%)
Apr 20, 2022 55.51 56.95 55.17 56.49 2,176,604 +1.46(+2.66%)
Apr 19, 2022 53.25 55.21 52.91 55.03 3,514,909 +1.83(+3.45%)
Apr 18, 2022 53.61 53.90 52.54 53.19 2,811,139 -0.68(-1.27%)
Apr 14, 2022 55.08 55.49 53.81 53.88 1,871,924 -1.21(-2.20%)
Apr 13, 2022 54.68 55.32 54.25 55.09 1,612,879 +0.97(+1.78%)
Apr 12, 2022 55.19 56.13 53.54 54.12 2,977,542 -0.74(-1.35%)
Apr 11, 2022 55.73 55.83 54.45 54.86 2,959,399 -1.40(-2.50%)
Apr 08, 2022 54.15 56.88 54.12 56.27 4,135,188 +1.84(+3.39%)
Apr 07, 2022 54.46 54.85 52.99 54.42 3,630,635 -0.48(-0.87%)
Apr 06, 2022 55.11 55.25 53.93 54.90 3,222,149 -1.15(-2.05%)
Apr 05, 2022 58.02 58.21 55.24 56.05 3,151,441 -2.40(-4.10%)
Apr 04, 2022 58.64 59.99 58.23 58.45 1,961,041 +0.16(+0.27%)
Apr 01, 2022 57.43 58.61 57.09 58.29 2,735,767 +1.28(+2.24%)
Mar 31, 2022 57.83 58.81 57.00 57.02 3,540,173 -0.82(-1.42%)
Mar 30, 2022 59.68 60.12 57.35 57.84 2,760,648 -2.41(-4.00%)
Mar 29, 2022 58.04 60.74 58.04 60.24 3,591,642 +3.12(+5.46%)
Mar 28, 2022 57.38 57.84 55.87 57.12 2,548,734 -0.08(-0.14%)
Mar 25, 2022 57.98 58.40 56.70 57.20 3,998,269 -0.58(-1.00%)
Mar 24, 2022 58.18 58.44 57.34 57.78 2,532,527 +0.26(+0.46%)
Mar 23, 2022 57.88 58.64 57.27 57.51 3,366,087 -1.14(-1.95%)
Mar 22, 2022 57.53 59.08 57.38 58.66 2,913,592 +1.71(+3.00%)
Mar 21, 2022 57.95 58.60 56.38 56.95 2,462,393 -1.04(-1.80%)
Mar 18, 2022 56.76 58.07 56.07 57.99 4,796,905 +1.76(+3.14%)
Mar 17, 2022 53.67 56.48 53.67 56.23 4,214,945 +2.15(+3.97%)
Mar 16, 2022 52.41 54.45 51.60 54.08 3,550,467 +3.30(+6.49%)
Mar 15, 2022 49.68 50.93 49.29 50.79 3,506,275 +1.20(+2.42%)
Mar 14, 2022 51.38 51.69 49.29 49.59 4,537,806 -1.40(-2.75%)
Mar 11, 2022 53.14 53.40 50.92 50.99 3,472,315 -1.13(-2.17%)
Mar 10, 2022 52.37 53.37 51.61 52.12 3,513,260 -1.48(-2.77%)
Mar 09, 2022 53.06 54.20 52.37 53.60 5,022,261 +2.63(+5.17%)
Mar 08, 2022 50.73 52.14 49.83 50.97 5,510,224 +1.08(+2.17%)
Mar 07, 2022 53.93 54.36 49.83 49.89 7,224,982 -4.61(-8.46%)
Mar 04, 2022 55.55 56.12 53.88 54.50 3,730,611 -1.84(-3.27%)
Mar 03, 2022 58.64 58.91 56.09 56.34 3,912,856 -2.29(-3.91%)
Mar 02, 2022 56.99 58.90 56.26 58.64 3,639,207 +2.32(+4.12%)
Mar 01, 2022 58.45 58.87 56.04 56.31 3,156,743 -2.31(-3.94%)
Feb 28, 2022 58.57 59.62 58.14 58.63 3,599,057 -0.87(-1.46%)
Feb 25, 2022 57.83 59.54 58.53 59.49 4,319,724 +2.19(+3.83%)
Feb 24, 2022 54.22 57.67 53.74 57.30 4,401,327 +0.75(+1.33%)
Feb 23, 2022 58.66 59.51 55.37 56.55 4,334,157 -0.04(-0.07%)
Feb 22, 2022 56.23 58.42 56.23 56.59 4,759,115 -1.08(-1.88%)
Feb 18, 2022 57.67 0 +0.71(+1.25%)
Feb 17, 2022 59.90 60.42 56.89 56.96 4,168,942 -3.55(-5.87%)
Feb 16, 2022 60.44 60.81 60.02 60.51 2,236,364 -0.29(-0.48%)
Feb 15, 2022 60.63 61.11 59.59 60.80 3,649,240 +1.88(+3.19%)
Feb 14, 2022 60.38 61.03 58.78 58.93 6,105,894 -2.13(-3.49%)
Feb 11, 2022 64.22 64.22 60.69 61.06 5,287,552 -3.15(-4.91%)
Feb 10, 2022 65.18 66.95 64.03 64.21 4,189,087 -2.75(-4.11%)
Feb 09, 2022 65.67 67.42 65.56 66.96 3,624,184 +2.38(+3.69%)
Feb 08, 2022 65.79 66.79 62.73 64.58 9,059,967 -4.23(-6.15%)
Feb 07, 2022 68.93 69.67 68.25 68.81 3,593,323 -0.19(-0.28%)
Feb 04, 2022 68.50 69.64 67.94 69.01 3,512,790 +0.02(+0.03%)
Feb 03, 2022 69.34 68.85 68.99 1,818,713 -2.21(-3.10%)
Feb 02, 2022 71.02 71.31 69.87 71.20 2,474,883 +0.70(+0.99%)
Feb 01, 2022 69.72 70.51 68.94 70.49 2,351,614 +1.26(+1.83%)
Jan 31, 2022 66.37 69.29 69.23 3,594,420 +2.89(+4.36%)
Jan 28, 2022 64.30 66.38 63.52 66.34 4,547,623 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,729 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.53 62.78 4,378,148 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,520 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.64 4,585,331 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,755 -1.23(-1.88%)
Jan 20, 2022 65.93 67.58 65.11 65.26 1,736,636 +0.19(+0.30%)
Jan 19, 2022 66.89 67.08 65.06 65.07 1,693,998 -1.05(-1.59%)
Jan 18, 2022 66.17 67.27 65.64 66.12 2,860,505 -1.40(-2.08%)
Jan 14, 2022 67.52 0 -0.45(-0.66%)
Jan 13, 2022 70.46 71.29 67.89 67.97 3,884,237 -2.22(-3.16%)
Jan 12, 2022 70.14 71.12 68.88 70.18 2,649,779 +0.45(+0.64%)
Jan 11, 2022 67.77 70.03 67.36 69.74 3,213,518 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.38 67.43 3,089,372 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,492 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.68 4,505,533 +1.57(+2.33%)
Jan 05, 2022 72.16 72.28 66.56 67.11 6,419,599 -5.19(-7.17%)
Jan 04, 2022 72.26 72.67 70.81 72.29 6,070,171 +0.77(+1.07%)
Jan 03, 2022 72.45 73.15 70.74 71.53 2,119,258 -0.95(-1.32%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,095 -0.26(-0.36%)
Dec 30, 2021 72.77 73.78 72.65 72.74 1,344,782 +0.26(+0.36%)
Dec 29, 2021 74.48 74.77 72.10 72.48 2,198,422 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,600 -0.51(-0.67%)
Dec 27, 2021 73.76 75.39 73.46 75.15 1,739,432 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.69 2,142,954 +1.69(+2.35%)
Dec 22, 2021 70.29 72.20 70.22 71.99 2,748,803 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,356 +1.54(+2.24%)
Dec 20, 2021 68.27 68.82 67.08 68.67 3,032,657 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.15 69.64 3,808,977 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,770 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.66 71.93 3,185,091 +0.88(+1.23%)
Dec 14, 2021 69.74 71.42 69.26 71.06 2,968,921 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.43 70.43 3,038,126 -2.87(-3.92%)
Dec 10, 2021 74.32 74.71 72.56 73.30 1,335,766 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.71 1,721,926 -1.19(-1.58%)
Dec 08, 2021 75.32 76.20 74.37 74.89 1,851,254 -0.70(-0.93%)
Dec 07, 2021 74.48 75.77 73.92 75.59 2,702,350 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,872 +0.76(+1.06%)
Dec 03, 2021 73.89 74.71 70.61 71.62 2,591,325 -1.81(-2.46%)
Dec 02, 2021 71.47 73.67 71.35 73.43 3,581,620 +1.44(+2.00%)
Dec 01, 2021 74.01 74.75 71.93 71.99 2,657,847 -0.44(-0.60%)
Nov 30, 2021 73.69 74.26 72.26 72.43 4,025,914 -1.81(-2.44%)
Nov 29, 2021 74.58 74.71 72.72 74.24 1,813,889 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,763 -2.30(-3.08%)
Nov 24, 2021 73.96 74.72 73.08 74.63 1,766,712 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,184 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.46 76.18 2,305,614 -0.01(-0.01%)
Nov 19, 2021 76.52 76.71 74.97 76.19 2,034,897 -0.10(-0.13%)
Nov 18, 2021 76.37 76.56 76.24 76.28 1,625,390 -0.09(-0.11%)
Nov 17, 2021 76.16 76.82 75.58 76.37 1,724,702 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,014 +0.36(+0.48%)
Nov 15, 2021 76.70 76.94 75.50 75.66 1,403,489 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,298 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.29 75.84 2,434,798 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,271 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.35 1,813,685 +0.70(+0.91%)
Nov 08, 2021 77.20 78.36 75.82 76.65 4,678,234 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.69 77.96 2,886,642 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,539,997 -2.25(-2.78%)
Nov 03, 2021 78.90 81.03 77.97 80.99 7,061,982 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,142 +3.02(+4.01%)
Nov 01, 2021 77.68 76.29 75.02 75.40 3,777,046 -1.96(-2.54%)
Oct 29, 2021 76.14 77.43 75.52 77.37 6,195,458 +0.41(+0.53%)
Oct 28, 2021 74.24 77.00 74.12 76.96 3,793,897 +2.83(+3.81%)
Oct 27, 2021 73.89 74.63 72.80 74.13 4,214,209 -0.20(-0.27%)
Oct 26, 2021 73.40 74.34 4,150,742 +1.64(+2.26%)
Oct 25, 2021 72.10 72.92 71.41 72.69 2,230,371 +1.28(+1.80%)
Oct 22, 2021 70.89 71.69 69.96 71.41 2,928,649 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,735 +2.47(+3.60%)
Oct 20, 2021 67.01 68.55 66.73 68.54 3,327,765 +2.01(+3.02%)
Oct 19, 2021 65.58 66.55 65.08 66.53 2,519,440 +1.34(+2.06%)
Oct 18, 2021 64.43 65.21 64.14 65.19 1,734,572 +0.89(+1.39%)
Oct 15, 2021 65.54 65.55 64.11 64.29 1,641,122 -0.58(-0.90%)
Oct 14, 2021 64.62 64.98 63.94 64.88 1,621,296 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.19 63.87 2,076,620 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,210 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.54 2,957,786 -0.08(-0.12%)
Oct 08, 2021 61.54 63.84 61.47 63.61 4,133,201 +2.07(+3.36%)
Oct 07, 2021 61.00 62.54 60.88 61.55 2,242,950 +1.48(+2.46%)
Oct 06, 2021 59.49 60.58 58.57 60.07 2,813,433 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.54 60.09 2,021,198 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.53 2,156,884 -1.37(-2.29%)
Oct 01, 2021 59.58 60.27 58.88 59.90 2,300,852 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.85 59.12 3,168,782 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,224 +0.80(+1.37%)
Sep 28, 2021 59.24 59.37 57.70 58.28 2,275,270 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,196 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.22 60.24 2,705,800 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,981,869 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.20 61.76 1,918,307 +0.06(+0.09%)
Sep 21, 2021 61.53 62.11 60.93 61.70 5,443,642 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,110 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.56 8,233,909 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,525,930 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,142 +1.19(+1.94%)
Sep 14, 2021 61.81 62.22 61.06 61.56 3,671,208 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,250 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.16 60.94 2,737,278 -0.15(-0.24%)
Sep 09, 2021 61.23 62.04 60.71 61.09 1,967,101 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.25 2,589,186 +0.29(+0.48%)
Sep 07, 2021 62.26 62.34 60.92 60.95 3,552,084 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.24 62.58 2,803,184 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.21 62.59 3,234,179 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,828 +0.22(+0.36%)
Aug 31, 2021 62.52 62.79 62.17 62.43 2,231,780 -0.02(-0.03%)
Aug 30, 2021 62.46 63.10 62.27 62.45 2,516,716 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,130 -0.03(-0.05%)
Aug 26, 2021 62.86 63.01 62.36 62.37 1,609,401 -0.28(-0.45%)
Aug 25, 2021 62.52 63.07 62.52 62.65 1,517,356 +0.07(+0.11%)
Aug 24, 2021 62.56 62.97 62.39 62.59 1,326,958 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.56 1,741,319 +1.08(+1.75%)
Aug 20, 2021 60.54 61.95 60.41 61.48 3,039,796 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,231 -0.96(-1.57%)
Aug 18, 2021 61.64 62.41 61.35 61.36 1,867,587 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,468,919 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,323 -0.62(-0.97%)
Aug 13, 2021 64.24 64.78 64.10 64.13 1,390,688 +0.08(+0.13%)
Aug 12, 2021 63.56 64.09 63.26 64.05 1,980,326 +0.28(+0.44%)
Aug 11, 2021 64.60 64.68 63.67 63.77 2,687,440 +0.01(+0.02%)
Aug 10, 2021 64.74 65.02 63.70 63.76 3,012,256 -1.01(-1.56%)
Aug 09, 2021 65.60 65.70 64.61 64.76 2,860,445 -0.72(-1.09%)
Aug 06, 2021 65.46 65.67 64.69 65.48 2,953,364 +0.33(+0.51%)
Aug 05, 2021 64.73 65.33 64.40 65.15 3,353,688 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,573 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.79 2,980,942 +1.22(+1.98%)
Aug 02, 2021 62.24 62.39 61.46 61.57 2,584,791 -0.21(-0.35%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,560 -0.05(-0.08%)
Jul 29, 2021 60.46 62.19 60.22 61.83 2,346,813 +1.32(+2.18%)
Jul 28, 2021 60.67 60.73 59.74 60.51 1,473,670 +0.12(+0.19%)
Jul 27, 2021 59.70 60.96 59.29 60.39 1,830,732 +0.48(+0.81%)
Jul 26, 2021 59.59 60.14 59.12 59.91 1,627,924 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,187 +0.69(+1.17%)
Jul 22, 2021 57.81 58.94 57.50 58.82 2,638,420 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.54 1,248,253 +0.79(+1.40%)
Jul 20, 2021 55.95 57.14 55.66 56.74 2,608,348 +1.15(+2.07%)
Jul 19, 2021 55.31 55.97 55.04 55.59 1,948,596 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,478 -0.56(-0.99%)
Jul 15, 2021 56.87 57.48 56.50 56.99 1,513,987 -0.09(-0.15%)
Jul 14, 2021 57.63 57.83 56.82 57.08 1,330,913 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,444 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.23 58.58 2,270,132 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.26 57.26 1,755,994 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.68 56.23 1,760,821 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.53 2,044,958 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,660 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,910 +0.04(+0.07%)
Jul 01, 2021 57.60 58.08 57.41 57.89 2,078,770 +0.49(+0.86%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,406 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,031 -0.14(-0.23%)
Jun 28, 2021 59.03 59.11 57.83 58.64 1,729,855 -0.23(-0.39%)
Jun 25, 2021 58.42 59.15 58.19 58.87 3,200,144 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,058,960 +0.75(+1.30%)
Jun 23, 2021 56.92 58.02 56.68 57.52 2,385,934 +0.78(+1.37%)
Jun 22, 2021 56.20 56.88 55.88 56.74 3,366,790 +0.64(+1.14%)
Jun 21, 2021 55.15 56.14 54.70 56.10 3,668,032 +1.46(+2.68%)
Jun 18, 2021 54.69 54.90 53.93 54.64 5,827,397 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.37 5,507,962 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,376 +1.30(+2.41%)
Jun 15, 2021 53.58 54.08 52.97 53.96 2,057,174 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,012 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.75 3,320,188 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,149,983 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,705 -0.02(-0.04%)
Jun 08, 2021 52.54 53.65 52.21 53.58 3,921,711 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.25 52.45 3,651,267 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,739 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.81 53.86 2,123,588 +0.57(+1.07%)
Jun 02, 2021 54.00 54.09 53.24 53.29 1,897,308 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,870 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,013 -0.01(-0.02%)
May 27, 2021 53.78 54.14 53.53 53.97 4,087,096 +0.16(+0.31%)
May 26, 2021 53.78 54.00 53.47 53.81 2,839,374 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.81 53.85 3,221,773 +0.25(+0.47%)
May 24, 2021 53.78 53.91 53.19 53.60 2,132,558 +0.08(+0.14%)
May 21, 2021 53.93 54.12 53.38 53.52 2,354,921 -0.15(-0.27%)
May 20, 2021 53.29 54.07 53.20 53.67 2,270,943 +0.57(+1.08%)
May 19, 2021 52.44 53.14 52.11 53.10 1,754,405 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,553 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.43 53.72 2,051,108 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.40 2,389,266 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,862 +0.99(+1.89%)
May 12, 2021 54.21 54.43 52.16 52.28 3,007,861 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.87 54.38 2,557,575 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,540 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.75 2,664,397 +1.00(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,275 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.16 3,022,369 +2.40(+4.46%)
May 04, 2021 53.88 55.00 53.43 53.76 3,214,549 -0.62(-1.14%)
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.