Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

132.71 +3.46 (+2.68%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.12 52.61 49.55 49.70 4,737,031 -1.57(-3.06%)
Apr 28, 2022 50.97 51.78 48.77 51.27 4,878,955 +0.88(+1.74%)
Apr 27, 2022 49.42 50.77 49.16 50.39 4,336,837 +0.78(+1.57%)
Apr 26, 2022 51.35 51.46 49.39 49.61 4,994,938 -2.07(-4.00%)
Apr 25, 2022 50.24 51.72 49.63 51.68 3,902,717 +1.20(+2.38%)
Apr 22, 2022 52.30 52.57 50.39 50.48 3,180,337 -2.05(-3.90%)
Apr 21, 2022 57.68 57.85 52.08 52.53 4,167,070 -3.96(-7.01%)
Apr 20, 2022 55.50 56.95 55.17 56.49 2,176,700 +1.46(+2.66%)
Apr 19, 2022 53.25 55.21 52.91 55.03 3,515,065 +1.83(+3.45%)
Apr 18, 2022 53.61 53.89 52.54 53.19 2,811,264 -0.68(-1.27%)
Apr 14, 2022 55.07 55.48 53.81 53.87 1,872,008 -1.21(-2.20%)
Apr 13, 2022 54.67 55.32 54.25 55.08 1,612,951 +0.97(+1.78%)
Apr 12, 2022 55.19 56.13 53.53 54.12 2,977,674 -0.74(-1.35%)
Apr 11, 2022 55.73 55.82 54.45 54.86 2,959,530 -1.40(-2.50%)
Apr 08, 2022 54.15 56.88 54.12 56.26 4,135,372 +1.84(+3.39%)
Apr 07, 2022 54.46 54.85 52.99 54.42 3,630,796 -0.48(-0.87%)
Apr 06, 2022 55.10 55.24 53.93 54.90 3,222,292 -1.15(-2.05%)
Apr 05, 2022 58.02 58.20 55.24 56.05 3,151,581 -2.40(-4.10%)
Apr 04, 2022 58.63 59.98 58.22 58.45 1,961,128 +0.16(+0.27%)
Apr 01, 2022 57.42 58.60 57.09 58.29 2,735,888 +1.28(+2.24%)
Mar 31, 2022 57.82 58.81 56.99 57.01 3,540,330 -0.82(-1.42%)
Mar 30, 2022 59.68 60.12 57.35 57.83 2,760,771 -2.41(-4.00%)
Mar 29, 2022 58.04 60.74 58.04 60.24 3,591,802 +3.12(+5.46%)
Mar 28, 2022 57.38 57.83 55.86 57.12 2,548,847 -0.08(-0.14%)
Mar 25, 2022 57.98 58.40 56.70 57.20 3,998,446 -0.58(-1.00%)
Mar 24, 2022 58.17 58.44 57.34 57.78 2,532,640 +0.26(+0.46%)
Mar 23, 2022 57.88 58.63 57.26 57.51 3,366,237 -1.14(-1.95%)
Mar 22, 2022 57.53 59.08 57.38 58.65 2,913,721 +1.71(+3.00%)
Mar 21, 2022 57.95 58.59 56.38 56.95 2,462,502 -1.04(-1.80%)
Mar 18, 2022 56.76 58.07 56.07 57.99 4,797,118 +1.76(+3.14%)
Mar 17, 2022 53.67 56.47 53.67 56.22 4,215,132 +2.15(+3.97%)
Mar 16, 2022 52.41 54.45 51.59 54.08 3,550,624 +3.30(+6.49%)
Mar 15, 2022 49.68 50.93 49.29 50.78 3,506,430 +1.20(+2.42%)
Mar 14, 2022 51.38 51.69 49.29 49.58 4,538,008 -1.40(-2.75%)
Mar 11, 2022 53.13 53.40 50.92 50.99 3,472,469 -1.13(-2.17%)
Mar 10, 2022 52.36 53.37 51.61 52.12 3,513,416 -1.48(-2.77%)
Mar 09, 2022 53.06 54.20 52.36 53.60 5,022,484 +2.63(+5.17%)
Mar 08, 2022 50.73 52.14 49.83 50.97 5,510,468 +1.08(+2.17%)
Mar 07, 2022 53.92 54.36 49.83 49.89 7,225,303 -4.61(-8.46%)
Mar 04, 2022 55.55 56.11 53.87 54.50 3,730,777 -1.84(-3.27%)
Mar 03, 2022 58.63 58.91 56.09 56.34 3,913,030 -2.29(-3.91%)
Mar 02, 2022 56.99 58.90 56.25 58.63 3,639,369 +2.32(+4.12%)
Mar 01, 2022 58.45 58.87 56.04 56.31 3,156,883 -2.31(-3.94%)
Feb 28, 2022 58.56 59.62 58.14 58.62 3,599,217 -0.87(-1.46%)
Feb 25, 2022 57.82 59.54 58.53 59.49 4,319,916 +2.19(+3.83%)
Feb 24, 2022 54.22 57.67 53.74 57.30 4,401,522 +0.75(+1.33%)
Feb 23, 2022 58.66 59.51 55.37 56.55 4,334,349 -0.04(-0.07%)
Feb 22, 2022 56.22 58.42 56.22 56.59 4,759,326 -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 4,169,127 -3.55(-5.87%)
Feb 16, 2022 60.43 60.81 60.02 60.51 2,236,463 -0.29(-0.48%)
Feb 15, 2022 60.63 61.11 59.59 60.80 3,649,402 +1.88(+3.19%)
Feb 14, 2022 60.37 61.03 58.78 58.92 6,106,165 -2.13(-3.49%)
Feb 11, 2022 64.22 64.22 60.69 61.06 5,287,787 -3.15(-4.91%)
Feb 10, 2022 65.18 66.95 64.02 64.21 4,189,272 -2.75(-4.11%)
Feb 09, 2022 65.67 67.42 65.55 66.96 3,624,345 +2.38(+3.69%)
Feb 08, 2022 65.78 66.78 62.73 64.58 9,060,369 -4.23(-6.15%)
Feb 07, 2022 68.93 69.66 68.24 68.81 3,593,482 -0.19(-0.28%)
Feb 04, 2022 68.50 69.64 67.93 69.00 3,512,945 +0.02(+0.03%)
Feb 03, 2022 69.33 68.85 68.98 1,818,794 -2.21(-3.10%)
Feb 02, 2022 71.02 71.31 69.87 71.19 2,474,992 +0.70(+0.99%)
Feb 01, 2022 69.71 70.51 68.94 70.49 2,351,718 +1.26(+1.83%)
Jan 31, 2022 66.37 69.29 69.23 3,594,579 +2.89(+4.36%)
Jan 28, 2022 64.29 66.38 63.52 66.34 4,547,825 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,898 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.52 62.78 4,378,342 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,670 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.63 4,585,534 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,844 -1.23(-1.88%)
Jan 20, 2022 65.93 67.57 65.11 65.26 1,736,713 +0.19(+0.30%)
Jan 19, 2022 66.88 67.08 65.05 65.06 1,694,073 -1.05(-1.59%)
Jan 18, 2022 66.16 67.27 65.64 66.11 2,860,632 -1.40(-2.07%)
Jan 14, 2022 67.51 0 -0.45(-0.66%)
Jan 13, 2022 70.45 71.29 67.88 67.96 3,884,410 -2.22(-3.16%)
Jan 12, 2022 70.14 71.11 68.88 70.18 2,649,897 +0.45(+0.64%)
Jan 11, 2022 67.77 70.02 67.36 69.73 3,213,661 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.37 67.43 3,089,509 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,626 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.67 4,505,733 +1.57(+2.33%)
Jan 05, 2022 72.16 72.27 66.56 67.11 6,419,883 -5.19(-7.17%)
Jan 04, 2022 72.25 72.67 70.80 72.29 6,070,440 +0.77(+1.07%)
Jan 03, 2022 72.45 73.15 70.73 71.52 2,119,352 -0.95(-1.32%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,153 -0.26(-0.36%)
Dec 30, 2021 72.77 73.77 72.65 72.74 1,344,842 +0.26(+0.36%)
Dec 29, 2021 74.48 74.76 72.10 72.48 2,198,520 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,676 -0.51(-0.67%)
Dec 27, 2021 73.76 75.38 73.46 75.15 1,739,509 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.68 2,143,049 +1.69(+2.35%)
Dec 22, 2021 70.29 72.19 70.22 71.99 2,748,925 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,437 +1.54(+2.24%)
Dec 20, 2021 68.26 68.82 67.08 68.66 3,032,791 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.14 69.64 3,809,146 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,921 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.65 71.93 3,185,233 +0.88(+1.23%)
Dec 14, 2021 69.73 71.42 69.26 71.06 2,969,053 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.42 70.42 3,038,261 -2.87(-3.92%)
Dec 10, 2021 74.31 74.71 72.55 73.29 1,335,826 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.70 1,722,003 -1.19(-1.58%)
Dec 08, 2021 75.32 76.19 74.36 74.89 1,851,336 -0.70(-0.93%)
Dec 07, 2021 74.48 75.76 73.92 75.59 2,702,470 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,979 +0.76(+1.06%)
Dec 03, 2021 73.89 74.70 70.61 71.62 2,591,440 -1.81(-2.46%)
Dec 02, 2021 71.46 73.66 71.35 73.43 3,581,779 +1.44(+2.00%)
Dec 01, 2021 74.00 74.74 71.93 71.99 2,657,965 -0.44(-0.60%)
Nov 30, 2021 73.68 74.26 72.25 72.43 4,026,093 -1.81(-2.44%)
Nov 29, 2021 74.58 74.70 72.72 74.24 1,813,970 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,858 -2.30(-3.08%)
Nov 24, 2021 73.95 74.71 73.08 74.63 1,766,790 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,290 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.45 76.17 2,305,717 -0.01(-0.01%)
Nov 19, 2021 76.51 76.70 74.97 76.18 2,034,987 -0.10(-0.13%)
Nov 18, 2021 76.37 76.55 76.24 76.28 1,625,462 -0.09(-0.11%)
Nov 17, 2021 76.15 76.81 75.58 76.37 1,724,779 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,105 +0.36(+0.48%)
Nov 15, 2021 76.70 76.93 75.49 75.66 1,403,551 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,354 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.28 75.84 2,434,906 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,413 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.34 1,813,765 +0.70(+0.91%)
Nov 08, 2021 77.20 78.35 75.82 76.64 4,678,442 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.68 77.95 2,886,770 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,540,109 -2.25(-2.78%)
Nov 03, 2021 78.90 81.02 77.97 80.98 7,062,295 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,532 +3.02(+4.01%)
Nov 01, 2021 77.67 76.28 75.01 75.40 3,777,213 -1.96(-2.54%)
Oct 29, 2021 76.14 77.43 75.52 77.36 6,195,732 +0.41(+0.53%)
Oct 28, 2021 74.24 76.99 74.12 76.95 3,794,065 +2.83(+3.81%)
Oct 27, 2021 73.89 74.62 72.80 74.13 4,214,395 -0.20(-0.27%)
Oct 26, 2021 73.40 74.33 4,150,926 +1.64(+2.26%)
Oct 25, 2021 72.10 72.91 71.41 72.69 2,230,469 +1.28(+1.79%)
Oct 22, 2021 70.89 71.69 69.95 71.41 2,928,779 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,890 +2.47(+3.60%)
Oct 20, 2021 67.01 68.54 66.73 68.54 3,327,913 +2.01(+3.02%)
Oct 19, 2021 65.57 66.54 65.08 66.53 2,519,552 +1.34(+2.06%)
Oct 18, 2021 64.43 65.20 64.14 65.19 1,734,649 +0.89(+1.39%)
Oct 15, 2021 65.53 65.54 64.11 64.29 1,641,195 -0.58(-0.90%)
Oct 14, 2021 64.61 64.98 63.93 64.87 1,621,368 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.18 63.86 2,076,712 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,304 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.53 2,957,917 -0.08(-0.12%)
Oct 08, 2021 61.53 63.84 61.47 63.61 4,133,384 +2.07(+3.36%)
Oct 07, 2021 61.00 62.53 60.87 61.54 2,243,050 +1.48(+2.46%)
Oct 06, 2021 59.49 60.57 58.56 60.07 2,813,558 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.53 60.09 2,021,288 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.52 2,156,979 -1.37(-2.29%)
Oct 01, 2021 59.57 60.27 58.87 59.89 2,300,953 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.84 59.12 3,168,923 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,312 +0.80(+1.37%)
Sep 28, 2021 59.23 59.37 57.70 58.28 2,275,371 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,303 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.21 60.23 2,705,920 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,982,001 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.19 61.76 1,918,392 +0.06(+0.09%)
Sep 21, 2021 61.52 62.11 60.93 61.70 5,443,883 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,632 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.55 8,234,274 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,526,264 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,374 +1.19(+1.94%)
Sep 14, 2021 61.81 62.21 61.06 61.55 3,671,371 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,374 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.15 60.94 2,737,399 -0.15(-0.24%)
Sep 09, 2021 61.22 62.04 60.71 61.09 1,967,188 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.24 2,589,301 +0.29(+0.48%)
Sep 07, 2021 62.25 62.34 60.91 60.95 3,552,241 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.23 62.57 2,803,308 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.20 62.58 3,234,322 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,948 +0.22(+0.36%)
Aug 31, 2021 62.51 62.79 62.17 62.43 2,231,879 -0.02(-0.03%)
Aug 30, 2021 62.46 63.09 62.26 62.45 2,516,828 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,254 -0.03(-0.05%)
Aug 26, 2021 62.85 63.00 62.36 62.37 1,609,473 -0.28(-0.45%)
Aug 25, 2021 62.51 63.07 62.51 62.65 1,517,423 +0.07(+0.11%)
Aug 24, 2021 62.55 62.97 62.39 62.58 1,327,017 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.55 1,741,396 +1.08(+1.75%)
Aug 20, 2021 60.53 61.95 60.41 61.48 3,039,930 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,340 -0.96(-1.57%)
Aug 18, 2021 61.64 62.40 61.35 61.36 1,867,670 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,469,028 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,421 -0.62(-0.97%)
Aug 13, 2021 64.23 64.78 64.10 64.13 1,390,750 +0.08(+0.13%)
Aug 12, 2021 63.56 64.08 63.26 64.04 1,980,414 +0.28(+0.44%)
Aug 11, 2021 64.60 64.67 63.67 63.76 2,687,559 +0.01(+0.02%)
Aug 10, 2021 64.74 65.01 63.70 63.75 3,012,390 -1.01(-1.56%)
Aug 09, 2021 65.59 65.70 64.61 64.76 2,860,572 -0.72(-1.10%)
Aug 06, 2021 65.46 65.67 64.68 65.48 2,953,495 +0.33(+0.51%)
Aug 05, 2021 64.72 65.32 64.39 65.15 3,353,837 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,699 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.78 2,981,074 +1.22(+1.98%)
Aug 02, 2021 62.23 62.39 61.45 61.56 2,584,905 -0.21(-0.34%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,682 -0.05(-0.08%)
Jul 29, 2021 60.46 62.18 60.22 61.83 2,346,917 +1.32(+2.18%)
Jul 28, 2021 60.66 60.73 59.73 60.51 1,473,735 +0.12(+0.19%)
Jul 27, 2021 59.69 60.95 59.29 60.39 1,830,813 +0.48(+0.81%)
Jul 26, 2021 59.58 60.14 59.12 59.91 1,627,996 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,295 +0.69(+1.17%)
Jul 22, 2021 57.80 58.94 57.49 58.82 2,638,537 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.53 1,248,308 +0.79(+1.40%)
Jul 20, 2021 55.94 57.14 55.65 56.74 2,608,464 +1.15(+2.07%)
Jul 19, 2021 55.30 55.96 55.03 55.59 1,948,682 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,529 -0.56(-0.99%)
Jul 15, 2021 56.86 57.48 56.50 56.99 1,514,054 -0.09(-0.15%)
Jul 14, 2021 57.63 57.82 56.82 57.08 1,330,972 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,495 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.22 58.58 2,270,232 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.25 57.26 1,756,071 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.67 56.23 1,760,899 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.52 2,045,048 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,728 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,968 +0.04(+0.07%)
Jul 01, 2021 57.60 58.08 57.41 57.89 2,078,862 +0.49(+0.86%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,512 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,121 -0.14(-0.23%)
Jun 28, 2021 59.03 59.10 57.82 58.64 1,729,931 -0.23(-0.39%)
Jun 25, 2021 58.41 59.15 58.19 58.87 3,200,286 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,059,051 +0.75(+1.30%)
Jun 23, 2021 56.91 58.02 56.68 57.51 2,386,040 +0.78(+1.37%)
Jun 22, 2021 56.20 56.87 55.88 56.74 3,366,939 +0.64(+1.14%)
Jun 21, 2021 55.15 56.13 54.69 56.10 3,668,195 +1.46(+2.68%)
Jun 18, 2021 54.68 54.89 53.93 54.64 5,827,655 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.36 5,508,206 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,617 +1.30(+2.41%)
Jun 15, 2021 53.58 54.07 52.97 53.96 2,057,265 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,171 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.74 3,320,335 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,150,123 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,858 -0.02(-0.04%)
Jun 08, 2021 52.53 53.65 52.20 53.58 3,921,884 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.24 52.45 3,651,428 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,796 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.80 53.86 2,123,682 +0.57(+1.07%)
Jun 02, 2021 54.00 54.08 53.24 53.29 1,897,392 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,964 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,115 -0.01(-0.02%)
May 27, 2021 53.77 54.14 53.53 53.97 4,087,277 +0.16(+0.31%)
May 26, 2021 53.77 54.00 53.46 53.80 2,839,500 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.80 53.85 3,221,916 +0.25(+0.47%)
May 24, 2021 53.77 53.91 53.18 53.60 2,132,652 +0.08(+0.14%)
May 21, 2021 53.93 54.11 53.38 53.52 2,355,025 -0.15(-0.27%)
May 20, 2021 53.29 54.06 53.20 53.67 2,271,043 +0.57(+1.08%)
May 19, 2021 52.44 53.13 52.11 53.10 1,754,483 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,684 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.42 53.72 2,051,199 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.39 2,389,372 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,989 +0.99(+1.89%)
May 12, 2021 54.21 54.42 52.15 52.28 3,007,994 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.86 54.38 2,557,689 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,665 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.74 2,664,515 +1.01(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,499 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.15 3,022,503 +2.40(+4.46%)
May 04, 2021 53.87 54.99 53.43 53.76 3,214,692 -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.