KKR & Co. Inc. Class A Common Stock (NY: KKR )

52.62 +0.70 (+1.34%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.22 30.13 29.10 29.94 4,300,424 +0.69(+2.35%)
Jun 29, 2020 28.86 29.37 28.35 29.25 6,846,716 +0.56(+1.96%)
Jun 26, 2020 30.28 30.36 28.34 28.68 33,126,754 -1.82(-5.97%)
Jun 25, 2020 29.28 30.62 29.23 30.51 5,023,007 +1.12(+3.83%)
Jun 24, 2020 30.27 30.27 29.21 29.38 3,671,337 -1.14(-3.75%)
Jun 23, 2020 30.80 31.20 30.42 30.53 3,135,158 +0.16(+0.51%)
Jun 22, 2020 30.44 30.72 30.22 30.37 3,992,874 -0.46(-1.48%)
Jun 19, 2020 31.04 31.18 30.37 30.83 6,103,958 +0.09(+0.28%)
Jun 18, 2020 29.57 30.89 29.47 30.74 3,311,599 +0.85(+2.85%)
Jun 17, 2020 30.19 30.39 29.82 29.89 2,395,011 +0.17(+0.59%)
Jun 16, 2020 30.27 30.50 29.38 29.71 4,230,867 +0.52(+1.79%)
Jun 15, 2020 27.37 29.24 27.21 29.19 4,762,843 +0.93(+3.29%)
Jun 12, 2020 28.08 28.61 27.58 28.26 3,232,915 +1.16(+4.29%)
Jun 11, 2020 28.38 28.53 27.09 27.09 4,086,076 -2.61(-8.78%)
Jun 10, 2020 30.56 30.56 29.61 29.70 4,183,199 -0.88(-2.88%)
Jun 09, 2020 29.91 30.84 29.61 30.58 3,940,097 -0.15(-0.47%)
Jun 08, 2020 29.99 30.75 29.83 30.73 5,622,383 +1.30(+4.41%)
Jun 05, 2020 30.05 30.66 29.15 29.43 4,159,051 +0.05(+0.17%)
Jun 04, 2020 29.15 29.47 28.69 29.38 2,586,198 +0.13(+0.43%)
Jun 03, 2020 28.89 29.41 28.66 29.26 4,319,226 +0.81(+2.86%)
Jun 02, 2020 27.79 28.47 27.40 28.44 4,189,043 +1.02(+3.71%)
Jun 01, 2020 27.10 27.63 26.83 27.42 2,255,682 +0.52(+1.95%)
May 29, 2020 27.14 27.76 26.54 26.90 5,940,662 -0.50(-1.84%)
May 28, 2020 28.11 28.11 27.29 27.41 4,213,535 -0.39(-1.40%)
May 27, 2020 28.39 28.60 27.11 27.79 3,112,786 +0.11(+0.39%)
May 26, 2020 26.66 27.95 26.56 27.69 3,538,700 +1.67(+6.41%)
May 22, 2020 25.83 26.13 25.44 26.02 1,396,631 +0.28(+1.09%)
May 21, 2020 25.72 26.00 25.45 25.74 1,992,632 -0.14(-0.52%)
May 20, 2020 25.70 25.97 25.51 25.87 3,788,865 +0.79(+3.17%)
May 19, 2020 25.10 25.78 25.08 25.08 2,030,171 +0.02(+0.08%)
May 18, 2020 24.97 25.33 24.48 25.06 4,582,406 +1.09(+4.53%)
May 15, 2020 23.70 24.10 23.47 23.97 2,278,204 +0.01(+0.06%)
May 14, 2020 23.07 24.02 22.59 23.96 2,946,580 +0.46(+1.97%)
May 13, 2020 24.43 24.73 23.28 23.50 3,137,368 -1.29(-5.21%)
May 12, 2020 25.55 25.61 24.71 24.79 4,080,126 -0.67(-2.61%)
May 11, 2020 25.43 25.98 25.21 25.45 4,879,658 -0.25(-0.98%)
May 08, 2020 25.98 26.39 25.51 25.70 4,017,373 -0.22(-0.86%)
May 07, 2020 25.60 26.27 25.40 25.93 3,099,529 +0.83(+3.30%)
May 06, 2020 23.96 25.18 23.89 25.10 3,711,956 +1.38(+5.81%)
May 05, 2020 23.71 24.20 23.53 23.72 1,905,709 +0.32(+1.36%)
May 04, 2020 23.00 23.41 22.71 23.40 2,398,799 -0.11(-0.45%)
May 01, 2020 23.66 23.92 23.09 23.51 2,595,273 -0.80(-3.29%)
Apr 30, 2020 25.01 25.05 24.12 24.31 4,953,579 -1.23(-4.83%)
Apr 29, 2020 25.28 25.90 25.06 25.54 2,708,689 +1.03(+4.21%)
Apr 28, 2020 24.80 25.23 24.30 24.51 4,080,172 +0.44(+1.84%)
Apr 27, 2020 23.04 24.29 23.04 24.06 3,678,534 +1.30(+5.72%)
Apr 24, 2020 22.46 22.85 22.29 22.76 1,831,378 +0.49(+2.21%)
Apr 23, 2020 21.43 22.49 21.38 22.27 3,578,389 +0.90(+4.20%)
Apr 22, 2020 21.47 21.59 21.16 21.37 4,229,551 +0.32(+1.51%)
Apr 21, 2020 21.42 21.64 20.70 21.06 3,646,692 -1.07(-4.84%)
Apr 20, 2020 22.48 22.74 21.74 22.13 4,730,537 -0.94(-4.06%)
Apr 17, 2020 23.17 23.33 22.52 23.06 4,003,267 +0.77(+3.46%)
Apr 16, 2020 22.32 22.52 21.72 22.29 3,141,938 -0.13(-0.56%)
Apr 15, 2020 22.25 22.70 22.05 22.42 4,217,008 -0.93(-3.97%)
Apr 14, 2020 23.58 24.01 23.04 23.34 3,975,555 +0.25(+1.09%)
Apr 13, 2020 23.87 24.10 22.38 23.09 4,522,536 -1.30(-5.34%)
Apr 09, 2020 24.51 25.15 23.86 24.39 7,658,245 +0.59(+2.47%)
Apr 08, 2020 23.62 24.15 23.09 23.80 4,576,207 +0.55(+2.36%)
Apr 07, 2020 25.02 25.02 23.19 23.25 5,914,440 -0.23(-0.99%)
Apr 06, 2020 22.50 23.61 22.41 23.49 5,862,163 +2.06(+9.63%)
Apr 03, 2020 21.17 21.55 20.76 21.42 7,337,751 +0.25(+1.18%)
Apr 02, 2020 20.81 21.27 20.58 21.17 3,689,648 +0.04(+0.18%)
Apr 01, 2020 21.26 21.46 20.36 21.13 4,552,171 -1.49(-6.60%)
Mar 31, 2020 23.59 24.50 22.47 22.63 5,783,398 -1.01(-4.28%)
Mar 30, 2020 23.29 23.98 22.48 23.64 5,120,324 -0.04(-0.16%)
Mar 27, 2020 23.62 24.00 22.18 23.68 4,957,799 -1.00(-4.06%)
Mar 26, 2020 23.38 25.42 23.20 24.68 8,617,628 +1.54(+6.67%)
Mar 25, 2020 22.01 24.24 21.43 23.14 8,380,816 +2.08(+9.89%)
Mar 24, 2020 19.28 21.11 19.02 21.06 5,515,054 +3.22(+18.05%)
Mar 23, 2020 17.65 18.46 16.00 17.84 6,737,686 -0.55(-2.99%)
Mar 20, 2020 20.29 20.63 18.34 18.39 7,815,587 -1.48(-7.43%)
Mar 19, 2020 18.54 20.47 16.57 19.86 8,666,735 +1.02(+5.42%)
Mar 18, 2020 19.37 19.68 14.99 18.84 11,006,481 -2.09(-10.00%)
Mar 17, 2020 21.53 21.88 20.09 20.93 7,094,734 -0.16(-0.78%)
Mar 16, 2020 20.44 22.77 20.41 21.10 7,350,357 -3.35(-13.69%)
Mar 13, 2020 23.36 24.47 21.64 24.44 7,939,740 +3.21(+15.12%)
Mar 12, 2020 21.23 23.21 20.45 21.23 7,998,164 -2.02(-8.71%)
Mar 11, 2020 23.59 24.47 22.89 23.25 7,362,967 -1.25(-5.11%)
Mar 10, 2020 24.59 24.75 23.31 24.51 6,035,788 +1.51(+6.58%)
Mar 09, 2020 23.62 24.32 21.77 22.99 9,013,424 -2.99(-11.50%)
Mar 06, 2020 25.97 26.23 25.28 25.98 6,350,132 -1.20(-4.40%)
Mar 05, 2020 27.46 28.05 26.82 27.18 5,172,180 -1.20(-4.21%)
Mar 04, 2020 28.54 28.58 27.61 28.37 3,145,517 +0.45(+1.62%)
Mar 03, 2020 29.12 29.63 27.63 27.92 3,743,456 -0.99(-3.43%)
Mar 02, 2020 27.82 28.91 27.35 28.91 4,397,240 +1.34(+4.86%)
Feb 28, 2020 26.76 27.58 25.74 27.57 9,050,785 -0.24(-0.87%)
Feb 27, 2020 28.21 28.65 27.39 27.82 4,284,027 -1.26(-4.34%)
Feb 26, 2020 29.17 29.85 29.01 29.08 2,980,494 -0.03(-0.10%)
Feb 25, 2020 30.63 30.75 28.80 29.11 4,062,424 -1.39(-4.55%)
Feb 24, 2020 30.73 30.96 30.11 30.50 4,687,397 -1.43(-4.47%)
Feb 21, 2020 32.30 32.34 31.82 31.92 1,764,582 -0.57(-1.75%)
Feb 20, 2020 32.64 32.84 32.01 32.49 2,337,637 -0.22(-0.68%)
Feb 19, 2020 32.42 32.78 32.33 32.71 2,067,966 +0.35(+1.07%)
Feb 18, 2020 32.10 32.66 32.01 32.37 3,366,144 +0.03(+0.09%)
Feb 14, 2020 32.52 32.57 32.24 32.34 1,811,256 +0.03(+0.09%)
Feb 13, 2020 32.10 32.43 32.01 32.31 2,638,051 +0.14(+0.45%)
Feb 12, 2020 32.92 32.92 32.14 32.16 1,445,578 -0.44(-1.36%)
Feb 11, 2020 32.58 32.86 32.45 32.61 2,878,793 +0.21(+0.65%)
Feb 10, 2020 31.82 32.44 31.49 32.40 2,706,357 +0.27(+0.84%)
Feb 07, 2020 32.13 32.38 31.93 32.13 2,832,272 -0.24(-0.73%)
Feb 06, 2020 31.98 32.57 31.80 32.36 3,087,310 +0.53(+1.66%)
Feb 05, 2020 31.65 31.86 31.53 31.83 3,085,241 +0.52(+1.66%)
Feb 04, 2020 30.81 31.63 30.74 31.31 3,649,769 +0.83(+2.71%)
Feb 03, 2020 31.49 31.68 30.40 30.49 4,377,591 -0.15(-0.50%)
Jan 31, 2020 29.54 30.85 28.52 30.64 10,374,780 +1.45(+4.97%)
Jan 30, 2020 29.56 30.00 28.86 29.19 4,678,635 -0.61(-2.03%)
Jan 29, 2020 29.38 29.97 29.26 29.80 3,697,821 +0.57(+1.94%)
Jan 28, 2020 29.31 29.59 29.13 29.23 2,665,207 +0.12(+0.40%)
Jan 27, 2020 28.63 29.14 28.19 29.11 4,499,640 -0.37(-1.24%)
Jan 24, 2020 30.08 30.25 29.30 29.48 3,850,357 -0.49(-1.63%)
Jan 23, 2020 30.26 30.29 29.84 29.97 3,228,736 -0.28(-0.92%)
Jan 22, 2020 29.85 30.58 29.67 30.25 3,341,355 +0.73(+2.47%)
Jan 21, 2020 30.01 30.12 29.47 29.52 3,287,447 -0.45(-1.51%)
Jan 17, 2020 29.53 30.10 29.44 29.97 3,997,147 +0.66(+2.26%)
Jan 16, 2020 28.53 29.34 28.50 29.31 3,919,167 +0.94(+3.32%)
Jan 15, 2020 28.06 28.55 28.01 28.37 2,654,554 +0.23(+0.82%)
Jan 14, 2020 28.72 28.92 28.13 28.13 4,095,175 -0.68(-2.37%)
Jan 13, 2020 28.65 28.89 28.50 28.82 2,329,451 +0.02(+0.07%)
Jan 10, 2020 28.76 28.88 28.67 28.80 2,822,936 +0.04(+0.13%)
Jan 09, 2020 28.76 29.11 28.63 28.76 4,228,214 +0.27(+0.94%)
Jan 08, 2020 27.98 28.60 27.94 28.49 3,161,133 +0.57(+2.03%)
Jan 07, 2020 27.86 28.18 27.86 27.92 1,837,979 +0.02(+0.07%)
Jan 06, 2020 27.58 27.92 27.46 27.90 2,656,403 +0.03(+0.10%)
Jan 03, 2020 27.82 28.12 27.73 27.88 2,084,096 -0.34(-1.19%)
Jan 02, 2020 28.25 28.34 27.98 28.21 3,018,031 +0.19(+0.69%)
Dec 31, 2019 27.72 28.20 27.66 28.02 1,697,239 +0.12(+0.41%)
Dec 30, 2019 28.10 28.18 27.76 27.90 1,606,155 -0.12(-0.41%)
Dec 27, 2019 28.13 28.28 27.93 28.02 1,353,481 -0.11(-0.38%)
Dec 26, 2019 28.28 28.37 28.03 28.13 1,242,884 +0.27(+0.97%)
Dec 24, 2019 27.88 27.98 27.70 27.86 996,814 -0.04(-0.14%)
Dec 23, 2019 28.60 28.65 27.88 27.89 2,476,032 -0.59(-2.06%)
Dec 20, 2019 28.78 28.99 28.33 28.48 5,484,092 -0.12(-0.44%)
Dec 19, 2019 28.29 28.72 28.25 28.61 7,771,087 +0.42(+1.50%)
Dec 18, 2019 28.28 28.49 28.18 28.18 3,483,912 -0.07(-0.24%)
Dec 17, 2019 28.37 28.39 27.94 28.25 6,167,594 -0.10(-0.34%)
Dec 16, 2019 28.20 28.50 28.17 28.35 5,948,612 +0.35(+1.23%)
Dec 13, 2019 28.03 28.33 27.97 28.00 2,973,057 -0.11(-0.38%)
Dec 12, 2019 28.05 28.24 27.83 28.11 2,625,031 +0.12(+0.41%)
Dec 11, 2019 28.07 28.12 27.89 27.99 2,133,669 +0.01(+0.03%)
Dec 10, 2019 27.86 28.07 27.79 27.98 1,874,305 +0.13(+0.48%)
Dec 09, 2019 28.02 28.17 27.82 27.85 1,619,746 -0.13(-0.48%)
Dec 06, 2019 28.15 28.31 27.98 27.98 1,623,844 +0.02(+0.07%)
Dec 05, 2019 27.81 28.09 27.75 27.96 1,725,662 +0.37(+1.36%)
Dec 04, 2019 27.35 27.75 27.34 27.59 2,254,358 +0.44(+1.63%)
Dec 03, 2019 27.30 27.39 27.10 27.15 3,188,753 -0.70(-2.52%)
Dec 02, 2019 28.34 28.34 27.77 27.85 1,850,827 -0.48(-1.70%)
Nov 29, 2019 28.59 28.70 28.27 28.33 901,453 -0.27(-0.94%)
Nov 27, 2019 28.61 28.69 28.22 28.60 2,467,310 +0.12(+0.41%)
Nov 26, 2019 28.30 28.62 28.28 28.48 2,163,012 +0.10(+0.37%)
Nov 25, 2019 28.05 28.44 27.95 28.37 2,304,622 +0.38(+1.37%)
Nov 22, 2019 28.01 28.20 27.90 27.99 1,324,852 +0.08(+0.28%)
Nov 21, 2019 28.29 28.37 27.88 27.91 1,749,680 -0.24(-0.85%)
Nov 20, 2019 27.93 28.29 27.81 28.15 2,568,718 +0.17(+0.62%)
Nov 19, 2019 28.34 28.42 27.83 27.98 3,115,003 -0.32(-1.12%)
Nov 18, 2019 28.58 28.58 28.18 28.30 2,495,495 -0.36(-1.27%)
Nov 15, 2019 28.76 28.81 28.62 28.66 1,669,755 +0.04(+0.13%)
Nov 14, 2019 28.24 28.75 28.19 28.62 2,140,380 +0.38(+1.36%)
Nov 13, 2019 28.14 28.35 27.95 28.24 2,717,528 -0.02(-0.07%)
Nov 12, 2019 28.07 28.41 28.01 28.26 2,992,907 +0.15(+0.55%)
Nov 11, 2019 27.86 28.27 27.72 28.11 1,303,989 +0.11(+0.38%)
Nov 08, 2019 27.86 28.24 27.72 28.00 1,045,119 +0.10(+0.34%)
Nov 07, 2019 28.17 28.44 27.80 27.90 3,309,214 -0.12(-0.43%)
Nov 06, 2019 28.06 28.23 27.88 28.02 2,680,368 -0.06(-0.20%)
Nov 05, 2019 27.90 28.45 27.84 28.08 3,937,970 +0.34(+1.24%)
Nov 04, 2019 28.26 28.28 27.55 27.74 5,825,220 -0.44(-1.56%)
Nov 01, 2019 27.32 28.22 26.97 28.18 4,573,416 +0.60(+2.19%)
Oct 31, 2019 27.24 27.59 26.77 27.57 5,123,317 +0.01(+0.03%)
Oct 30, 2019 27.39 27.66 27.23 27.57 1,912,837 +0.17(+0.63%)
Oct 29, 2019 26.27 27.89 26.07 27.39 4,569,124 -0.06(-0.21%)
Oct 28, 2019 27.09 27.56 26.62 27.45 3,685,136 +0.53(+1.95%)
Oct 25, 2019 26.55 27.10 26.45 26.92 4,269,170 +0.23(+0.86%)
Oct 24, 2019 27.30 27.56 26.67 26.69 3,882,124 -0.66(-2.41%)
Oct 23, 2019 26.15 27.38 26.13 27.35 4,783,537 +1.08(+4.11%)
Oct 22, 2019 26.52 26.83 26.22 26.27 2,159,049 -0.31(-1.15%)
Oct 21, 2019 26.47 26.69 26.17 26.58 1,416,224 +0.33(+1.24%)
Oct 18, 2019 26.01 26.41 26.01 26.25 2,073,056 +0.16(+0.62%)
Oct 17, 2019 25.67 26.27 25.67 26.09 2,743,771 +0.49(+1.91%)
Oct 16, 2019 25.82 25.87 25.33 25.60 2,250,638 -0.02(-0.07%)
Oct 15, 2019 25.11 25.70 25.05 25.62 1,916,966 +0.63(+2.53%)
Oct 14, 2019 24.98 25.02 24.76 24.99 1,165,037 -0.16(-0.65%)
Oct 11, 2019 25.31 25.81 25.15 25.16 2,589,438 +0.12(+0.50%)
Oct 10, 2019 24.92 25.20 24.76 25.03 1,615,241 -0.06(-0.23%)
Oct 09, 2019 24.91 25.31 24.62 25.09 2,220,859 +0.51(+2.06%)
Oct 08, 2019 25.05 25.05 24.38 24.58 3,126,629 -0.54(-2.13%)
Oct 07, 2019 24.75 25.16 24.44 25.12 4,553,749 +0.36(+1.47%)
Oct 04, 2019 24.59 24.97 24.38 24.75 3,601,606 +0.19(+0.78%)
Oct 03, 2019 24.17 24.60 23.84 24.56 2,990,704 +0.29(+1.18%)
Oct 02, 2019 24.69 24.76 23.95 24.27 4,449,016 -0.65(-2.61%)
Oct 01, 2019 25.84 26.23 24.82 24.93 4,875,783 -0.76(-2.94%)
Sep 30, 2019 26.11 26.20 25.51 25.68 4,684,722 -0.45(-1.72%)
Sep 27, 2019 28.22 28.22 25.81 26.13 7,249,110 -1.98(-7.04%)
Sep 26, 2019 28.15 28.28 27.93 28.11 2,982,746 -0.20(-0.71%)
Sep 25, 2019 27.84 28.34 27.74 28.31 1,630,707 +0.33(+1.16%)
Sep 24, 2019 28.29 28.65 27.86 27.99 3,289,863 -0.17(-0.61%)
Sep 23, 2019 28.18 28.41 27.94 28.16 2,296,910 +0.28(+0.99%)
Sep 20, 2019 27.68 27.98 27.48 27.88 3,472,275 +0.30(+1.07%)
Sep 19, 2019 27.47 28.15 27.42 27.58 4,116,958 +0.80(+3.00%)
Sep 18, 2019 27.07 27.12 26.47 26.78 3,052,792 -0.54(-1.96%)
Sep 17, 2019 27.00 27.39 26.85 27.32 1,707,561 +0.30(+1.10%)
Sep 16, 2019 26.75 27.22 26.69 27.02 1,902,132 +0.11(+0.43%)
Sep 13, 2019 27.35 27.44 26.80 26.91 3,912,961 +0.08(+0.29%)
Sep 12, 2019 26.04 27.03 26.02 26.83 3,793,912 +0.81(+3.13%)
Sep 11, 2019 25.76 26.02 25.46 26.02 2,217,191 +0.30(+1.15%)
Sep 10, 2019 25.85 26.00 25.54 25.72 3,160,543 -0.05(-0.19%)
Sep 09, 2019 25.86 25.88 25.44 25.77 2,141,308 +0.11(+0.45%)
Sep 06, 2019 25.59 25.96 25.49 25.65 3,486,076 +0.06(+0.22%)
Sep 05, 2019 25.17 25.67 25.08 25.59 2,318,276 +0.93(+3.76%)
Sep 04, 2019 24.40 24.74 24.26 24.67 1,865,678 +0.50(+2.06%)
Sep 03, 2019 24.43 24.52 23.84 24.17 2,178,391 -0.55(-2.21%)
Aug 30, 2019 25.04 25.13 24.68 24.71 1,357,711 -0.11(-0.46%)
Aug 29, 2019 24.96 25.17 24.83 24.83 1,984,851 +0.27(+1.09%)
Aug 28, 2019 24.39 24.66 24.16 24.56 2,510,255 +0.02(+0.08%)
Aug 27, 2019 24.59 24.77 24.29 24.54 3,391,138 -0.04(-0.16%)
Aug 26, 2019 24.48 24.60 23.89 24.58 3,374,594 +0.23(+0.94%)
Aug 23, 2019 24.37 24.96 24.27 24.35 7,354,289 -0.20(-0.82%)
Aug 22, 2019 24.68 24.81 24.48 24.55 3,162,140 -0.03(-0.12%)
Aug 21, 2019 24.09 24.59 24.03 24.58 2,789,643 +0.74(+3.09%)
Aug 20, 2019 23.83 24.02 23.55 23.84 1,947,942 +0.21(+0.89%)
Aug 19, 2019 23.84 23.94 23.62 23.63 1,512,958 +0.23(+0.98%)
Aug 16, 2019 22.93 23.55 22.93 23.40 1,415,110 +0.47(+2.04%)
Aug 15, 2019 23.44 23.57 22.87 22.94 1,950,112 -0.32(-1.36%)
Aug 14, 2019 23.25 23.68 23.12 23.25 2,302,035 -0.69(-2.88%)
Aug 13, 2019 23.17 23.98 23.17 23.94 2,758,687 +0.54(+2.29%)
Aug 12, 2019 23.70 23.74 23.26 23.40 1,841,688 -0.67(-2.78%)
Aug 09, 2019 24.04 24.19 23.86 24.07 1,727,721 -0.02(-0.08%)
Aug 08, 2019 23.83 24.14 23.70 24.09 3,904,134 +0.70(+2.98%)
Aug 07, 2019 23.63 23.63 23.10 23.40 4,223,368 -0.60(-2.51%)
Aug 06, 2019 23.29 24.00 23.29 24.00 2,721,162 +0.67(+2.87%)
Aug 05, 2019 23.47 23.47 22.86 23.33 3,918,946 -0.71(-2.94%)
Aug 02, 2019 24.34 24.34 23.66 24.04 2,304,116 -0.42(-1.70%)
Aug 01, 2019 25.32 25.38 24.01 24.45 4,107,290 -1.01(-3.96%)
Jul 31, 2019 25.72 25.88 25.43 25.46 4,127,222 -0.25(-0.96%)
Jul 30, 2019 25.39 25.71 25.31 25.71 1,890,706 +0.10(+0.37%)
Jul 29, 2019 25.67 25.83 25.52 25.61 2,892,419 -0.37(-1.43%)
Jul 26, 2019 26.12 26.17 25.69 25.98 2,673,122 -0.09(-0.33%)
Jul 25, 2019 25.77 26.43 25.60 26.07 4,065,619 +0.10(+0.37%)
Jul 24, 2019 25.26 26.05 25.07 25.97 5,010,339 +0.54(+2.13%)
Jul 23, 2019 25.08 25.47 24.96 25.43 2,998,702 +0.55(+2.22%)
Jul 22, 2019 24.00 25.18 23.91 24.88 6,164,092 +0.95(+3.98%)
Jul 19, 2019 24.26 24.38 23.93 23.93 1,964,681 -0.29(-1.18%)
Jul 18, 2019 24.18 24.35 23.99 24.21 3,131,594 -0.01(-0.04%)
Jul 17, 2019 24.79 24.87 24.22 24.22 2,879,945 -0.57(-2.30%)
Jul 16, 2019 25.22 25.25 24.79 24.79 2,616,639 -0.47(-1.85%)
Jul 15, 2019 25.47 25.64 25.12 25.26 2,791,594 -0.24(-0.93%)
Jul 12, 2019 25.20 25.56 25.04 25.50 3,910,031 +0.31(+1.25%)
Jul 11, 2019 25.04 25.30 24.93 25.18 4,058,692 +0.24(+0.95%)
Jul 10, 2019 24.97 25.23 24.63 24.95 4,967,251 +0.11(+0.46%)
Jul 09, 2019 24.03 24.91 23.93 24.83 5,089,011 +0.66(+2.72%)
Jul 08, 2019 24.50 24.68 24.06 24.18 6,056,027 -0.51(-2.08%)
Jul 05, 2019 24.71 24.75 24.33 24.69 1,761,068 -0.05(-0.19%)
Jul 03, 2019 24.55 24.75 24.50 24.74 2,203,700 +0.13(+0.54%)
Jul 02, 2019 24.69 24.69 24.18 24.60 3,522,698 -0.03(-0.12%)
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.