KKR & Co. LP (NY: KKR )

47.02 -0.27 (-0.58%)
Streaming Delayed Price Updated: 12:08 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.17 44.25 42.93 43.00 4,107,129 -0.30(-0.69%)
Sep 29, 2022 44.17 44.37 42.73 43.30 4,531,849 -1.72(-3.82%)
Sep 28, 2022 43.96 45.25 43.69 45.02 4,032,007 +1.09(+2.48%)
Sep 27, 2022 44.48 44.77 43.20 43.93 3,709,923 +0.27(+0.62%)
Sep 26, 2022 43.35 44.67 43.24 43.66 5,710,960 -0.23(-0.52%)
Sep 23, 2022 44.70 44.77 42.92 43.89 5,820,583 -1.22(-2.70%)
Sep 22, 2022 46.00 46.18 44.56 45.11 4,181,458 -1.01(-2.19%)
Sep 21, 2022 48.33 48.60 46.08 46.12 2,981,841 -1.56(-3.27%)
Sep 20, 2022 48.89 49.16 47.47 47.68 3,838,362 -1.83(-3.70%)
Sep 19, 2022 47.71 49.55 47.69 49.51 2,793,447 +0.99(+2.04%)
Sep 16, 2022 48.68 48.77 47.36 48.52 6,309,845 -1.12(-2.26%)
Sep 15, 2022 49.87 50.60 49.29 49.64 5,377,178 -0.50(-1.00%)
Sep 14, 2022 50.23 50.55 49.43 50.14 3,504,757 +0.14(+0.28%)
Sep 13, 2022 50.59 51.32 49.68 50.00 2,881,344 -2.68(-5.09%)
Sep 12, 2022 52.10 53.02 51.87 52.68 2,143,272 +1.18(+2.29%)
Sep 09, 2022 50.61 51.63 50.57 51.50 2,132,682 +1.43(+2.86%)
Sep 08, 2022 48.85 50.19 48.60 50.07 2,086,018 +0.64(+1.29%)
Sep 07, 2022 48.37 49.74 47.62 49.43 3,009,080 +0.91(+1.88%)
Sep 06, 2022 49.07 49.21 47.48 48.52 3,601,986 -0.73(-1.48%)
Sep 02, 2022 51.07 51.07 48.88 49.25 2,327,678 -0.88(-1.76%)
Sep 01, 2022 49.74 50.15 48.31 50.13 2,386,420 -0.43(-0.85%)
Aug 31, 2022 50.79 51.38 50.27 50.56 2,638,289 -0.14(-0.28%)
Aug 30, 2022 51.66 51.79 50.03 50.70 2,287,189 -0.45(-0.88%)
Aug 29, 2022 50.94 52.03 49.65 51.15 2,426,970 -0.48(-0.93%)
Aug 26, 2022 54.15 54.52 51.64 51.63 1,385,629 -2.79(-5.13%)
Aug 25, 2022 53.50 54.42 53.06 54.42 1,173,061 +1.26(+2.37%)
Aug 24, 2022 52.64 53.59 52.53 53.16 1,158,815 +0.33(+0.62%)
Aug 23, 2022 52.93 53.76 52.70 52.83 1,573,745 -0.09(-0.17%)
Aug 22, 2022 53.00 53.35 52.36 52.92 1,710,248 -1.17(-2.16%)
Aug 19, 2022 54.86 55.14 53.71 54.09 1,839,575 -1.74(-3.12%)
Aug 18, 2022 56.43 56.53 55.52 55.83 2,145,714 -0.71(-1.26%)
Aug 17, 2022 56.34 57.00 55.31 56.54 2,455,955 -0.66(-1.15%)
Aug 16, 2022 57.02 57.68 56.29 57.20 1,993,509 -0.32(-0.56%)
Aug 15, 2022 56.50 57.58 56.36 57.52 2,127,423 +0.40(+0.70%)
Aug 12, 2022 57.00 57.18 56.24 57.12 2,030,352 +0.46(+0.81%)
Aug 11, 2022 56.54 57.54 56.20 56.66 4,157,353 +1.16(+2.09%)
Aug 10, 2022 53.38 55.50 53.38 55.50 2,943,494 +3.75(+7.25%)
Aug 09, 2022 52.44 52.52 51.14 51.75 1,680,657 -1.06(-2.01%)
Aug 08, 2022 52.90 53.79 52.49 52.81 2,407,377 +0.39(+0.74%)
Aug 05, 2022 52.33 53.03 52.07 52.42 2,305,377 -0.82(-1.54%)
Aug 04, 2022 53.39 53.90 52.46 53.24 2,649,852 -0.05(-0.09%)
Aug 03, 2022 52.77 53.88 51.80 53.29 3,857,774 +1.05(+2.01%)
Aug 02, 2022 53.37 53.92 51.94 52.24 4,516,761 -3.29(-5.92%)
Aug 01, 2022 54.58 56.48 54.37 55.53 4,048,719 +0.07(+0.13%)
Jul 29, 2022 55.44 56.25 55.22 55.46 4,572,168 +0.02(+0.04%)
Jul 28, 2022 53.00 55.46 52.81 55.44 3,366,337 +2.81(+5.34%)
Jul 27, 2022 51.48 52.82 51.35 52.63 1,664,467 +1.53(+2.99%)
Jul 26, 2022 51.94 52.18 50.63 51.10 1,458,216 -1.04(-1.99%)
Jul 25, 2022 51.27 52.28 51.09 52.14 1,801,240 +0.81(+1.58%)
Jul 22, 2022 52.60 53.43 51.00 51.33 2,232,643 -1.12(-2.14%)
Jul 21, 2022 51.04 52.60 50.00 52.45 3,096,137 +0.84(+1.63%)
Jul 20, 2022 50.51 51.92 50.30 51.61 2,233,610 +0.82(+1.61%)
Jul 19, 2022 49.57 50.83 49.53 50.79 2,702,409 +2.08(+4.27%)
Jul 18, 2022 49.19 49.72 48.53 48.71 3,334,272 +0.47(+0.97%)
Jul 15, 2022 46.67 48.33 45.96 48.24 2,773,502 +2.41(+5.26%)
Jul 14, 2022 45.27 45.90 44.40 45.83 3,341,560 -0.34(-0.74%)
Jul 13, 2022 45.65 46.67 44.90 46.17 2,267,860 -0.50(-1.07%)
Jul 12, 2022 47.27 48.33 46.63 46.67 2,259,457 -0.60(-1.27%)
Jul 11, 2022 46.94 47.47 46.57 47.27 1,811,240 -0.28(-0.59%)
Jul 08, 2022 48.35 48.79 47.09 47.55 1,739,699 -1.14(-2.34%)
Jul 07, 2022 47.98 49.18 47.98 48.69 2,714,292 +1.35(+2.85%)
Jul 06, 2022 47.91 48.64 46.52 47.34 3,089,510 -0.31(-0.65%)
Jul 05, 2022 45.58 47.69 44.83 47.65 2,067,441 +0.92(+1.97%)
Jul 01, 2022 45.88 46.98 45.17 46.73 2,350,047 +0.44(+0.95%)
Jun 30, 2022 46.16 47.17 44.91 46.29 2,552,078 -1.06(-2.24%)
Jun 29, 2022 48.63 48.63 46.53 47.35 2,394,505 -1.21(-2.49%)
Jun 28, 2022 49.15 50.05 48.27 48.56 5,603,170 +0.09(+0.19%)
Jun 27, 2022 48.75 49.24 47.51 48.47 2,870,850 -0.10(-0.21%)
Jun 24, 2022 47.24 48.59 46.88 48.57 4,085,248 +2.18(+4.70%)
Jun 23, 2022 46.09 47.55 45.34 46.39 2,703,978 +0.57(+1.24%)
Jun 22, 2022 45.57 46.70 45.41 45.82 2,559,194 -0.55(-1.19%)
Jun 21, 2022 46.36 47.24 46.18 46.37 2,383,016 +1.19(+2.63%)
Jun 17, 2022 44.92 46.47 44.92 45.18 6,263,739 +0.12(+0.27%)
Jun 16, 2022 46.67 47.30 44.28 45.06 3,532,317 -3.63(-7.46%)
Jun 15, 2022 48.00 49.46 47.45 48.69 3,323,848 +1.59(+3.38%)
Jun 14, 2022 47.05 47.70 46.62 47.10 3,394,713 +0.34(+0.73%)
Jun 13, 2022 48.84 49.21 46.54 46.76 3,242,742 -4.29(-8.40%)
Jun 10, 2022 52.00 52.34 50.55 51.05 1,947,448 -2.12(-3.99%)
Jun 09, 2022 54.50 54.59 53.13 53.17 1,395,092 -1.68(-3.06%)
Jun 08, 2022 56.25 56.51 54.67 54.85 1,597,401 -2.10(-3.69%)
Jun 07, 2022 55.85 57.25 55.85 56.95 1,947,188 +0.44(+0.78%)
Jun 06, 2022 56.15 57.68 55.55 56.51 2,782,717 +1.19(+2.15%)
Jun 03, 2022 55.38 56.38 55.09 55.32 2,587,286 -1.03(-1.83%)
Jun 02, 2022 54.54 56.67 53.85 56.35 2,688,045 +1.89(+3.47%)
Jun 01, 2022 54.63 55.73 53.58 54.46 2,323,681 -0.35(-0.64%)
May 31, 2022 55.37 55.72 54.06 54.81 4,384,912 -1.23(-2.19%)
May 27, 2022 55.06 56.25 55.00 56.04 2,656,745 +1.60(+2.94%)
May 26, 2022 50.92 54.81 50.72 54.44 3,833,346 +3.84(+7.59%)
May 25, 2022 48.86 50.95 48.83 50.60 2,506,427 +0.61(+1.22%)
May 24, 2022 51.04 51.19 49.24 49.99 4,140,042 -1.96(-3.77%)
May 23, 2022 52.28 53.04 51.37 51.95 2,593,041 +0.19(+0.37%)
May 20, 2022 51.67 52.58 49.97 51.76 3,579,355 +1.30(+2.58%)
May 19, 2022 49.81 51.19 49.75 50.46 2,884,259 -0.30(-0.59%)
May 18, 2022 51.98 52.94 50.20 50.76 4,486,777 -2.32(-4.37%)
May 17, 2022 52.44 53.15 51.31 53.08 4,567,750 +2.14(+4.20%)
May 16, 2022 50.75 51.61 50.11 50.94 2,540,864 -0.63(-1.22%)
May 13, 2022 49.58 52.38 49.57 51.57 4,879,389 +3.27(+6.77%)
May 12, 2022 49.33 50.36 47.51 48.30 10,745,975 -1.85(-3.69%)
May 11, 2022 50.39 52.07 49.43 50.15 6,938,810 -1.01(-1.97%)
May 10, 2022 51.01 52.20 49.48 51.16 3,857,937 +1.30(+2.61%)
May 09, 2022 52.64 54.00 49.52 49.86 6,135,078 -3.69(-6.89%)
May 06, 2022 55.11 55.87 51.95 53.55 4,837,096 -1.81(-3.27%)
May 05, 2022 56.02 56.92 54.58 55.36 6,069,769 -1.99(-3.47%)
May 04, 2022 54.39 57.81 54.24 57.35 5,456,378 +3.06(+5.64%)
May 03, 2022 52.19 56.25 51.27 54.29 6,928,043 +1.35(+2.55%)
May 02, 2022 50.69 52.98 50.55 52.94 5,681,525 +1.97(+3.87%)
Apr 29, 2022 52.43 53.95 50.82 50.97 4,619,112 -1.61(-3.06%)
Apr 28, 2022 52.27 53.10 50.01 52.58 4,757,503 +0.90(+1.74%)
Apr 27, 2022 50.68 52.07 50.41 51.68 4,228,880 +0.80(+1.57%)
Apr 26, 2022 52.66 52.77 50.65 50.88 4,870,627 -2.12(-4.00%)
Apr 25, 2022 51.52 53.04 50.90 53.00 3,805,567 +1.23(+2.38%)
Apr 22, 2022 53.63 53.91 51.68 51.77 3,101,169 -2.10(-3.90%)
Apr 21, 2022 59.15 59.33 53.41 53.87 4,063,339 -4.06(-7.01%)
Apr 20, 2022 56.92 58.40 56.58 57.93 2,122,516 +1.50(+2.66%)
Apr 19, 2022 54.61 56.62 54.26 56.43 3,427,565 +1.88(+3.45%)
Apr 18, 2022 54.98 55.27 53.88 54.55 2,741,283 -0.70(-1.27%)
Apr 14, 2022 56.48 56.90 55.18 55.25 1,825,408 -1.24(-2.20%)
Apr 13, 2022 56.07 56.73 55.63 56.49 1,572,800 +0.99(+1.78%)
Apr 12, 2022 56.60 57.56 54.90 55.50 2,903,551 -0.76(-1.35%)
Apr 11, 2022 57.15 57.25 55.84 56.26 2,885,859 -1.44(-2.50%)
Apr 08, 2022 55.53 58.33 55.50 57.70 4,032,430 +1.89(+3.39%)
Apr 07, 2022 55.85 56.25 54.34 55.81 3,540,415 -0.49(-0.87%)
Apr 06, 2022 56.51 56.66 55.30 56.30 3,142,080 -1.18(-2.05%)
Apr 05, 2022 59.50 59.69 56.65 57.48 3,073,129 -2.46(-4.10%)
Apr 04, 2022 60.13 61.52 59.71 59.94 1,912,310 +0.16(+0.27%)
Apr 01, 2022 58.89 60.10 58.55 59.78 2,667,784 +1.31(+2.24%)
Mar 31, 2022 59.30 60.31 58.46 58.47 3,452,201 -0.84(-1.42%)
Mar 30, 2022 61.20 61.65 58.81 59.31 2,692,047 -2.47(-4.00%)
Mar 29, 2022 59.52 62.29 59.52 61.78 3,502,391 +3.20(+5.46%)
Mar 28, 2022 58.84 59.31 57.29 58.58 2,485,399 -0.08(-0.14%)
Mar 25, 2022 59.46 59.89 58.15 58.66 3,898,913 -0.59(-1.00%)
Mar 24, 2022 59.66 59.93 58.80 59.25 2,469,595 +0.27(+0.46%)
Mar 23, 2022 59.36 60.13 58.73 58.98 3,282,441 -1.17(-1.95%)
Mar 22, 2022 59.00 60.59 58.84 60.15 2,841,190 +1.75(+3.00%)
Mar 21, 2022 59.43 60.09 57.82 58.40 2,401,203 -1.07(-1.80%)
Mar 18, 2022 58.21 59.55 57.50 59.47 4,677,703 +1.81(+3.14%)
Mar 17, 2022 55.04 57.91 55.04 57.66 4,110,205 +2.20(+3.97%)
Mar 16, 2022 53.75 55.84 52.91 55.46 3,462,239 +3.38(+6.49%)
Mar 15, 2022 50.95 52.23 50.55 52.08 3,419,145 +1.23(+2.42%)
Mar 14, 2022 52.69 53.01 50.55 50.85 4,425,043 -1.44(-2.75%)
Mar 11, 2022 54.49 54.76 52.22 52.29 3,386,029 -1.16(-2.17%)
Mar 10, 2022 53.70 54.73 52.93 53.45 3,425,957 -1.52(-2.77%)
Mar 09, 2022 54.41 55.58 53.70 54.97 4,897,459 +2.70(+5.17%)
Mar 08, 2022 52.02 53.47 51.10 52.27 5,373,296 +1.11(+2.17%)
Mar 07, 2022 55.30 55.75 51.10 51.16 7,045,443 -4.73(-8.46%)
Mar 04, 2022 56.97 57.55 55.25 55.89 3,637,907 -1.89(-3.27%)
Mar 03, 2022 60.13 60.42 57.52 57.78 3,815,623 -2.35(-3.91%)
Mar 02, 2022 58.44 60.40 57.69 60.13 3,548,774 +2.38(+4.12%)
Mar 01, 2022 59.94 60.37 57.47 57.75 3,078,299 -2.37(-3.94%)
Feb 28, 2022 60.06 61.14 59.62 60.12 3,509,622 -0.89(-1.46%)
Feb 25, 2022 59.30 61.06 60.02 61.01 4,212,380 +2.25(+3.83%)
Feb 24, 2022 55.60 59.14 55.11 58.76 4,291,955 +0.77(+1.33%)
Feb 23, 2022 60.16 61.03 56.78 57.99 4,226,454 -0.04(-0.07%)
Feb 22, 2022 57.66 59.91 57.66 58.03 4,640,852 -1.11(-1.88%)
Feb 18, 2022 59.14 0 +0.73(+1.25%)
Feb 17, 2022 61.43 61.96 58.34 58.41 4,065,345 -3.79(-6.09%)
Feb 16, 2022 62.12 62.51 61.69 62.20 2,175,708 -0.30(-0.48%)
Feb 15, 2022 62.32 62.81 61.25 62.50 3,550,263 +1.93(+3.19%)
Feb 14, 2022 62.06 62.73 60.42 60.57 5,940,285 -2.19(-3.49%)
Feb 11, 2022 66.01 66.25 62.38 62.76 5,144,139 -3.24(-4.91%)
Feb 10, 2022 67.00 68.82 65.81 66.00 4,075,467 -2.83(-4.11%)
Feb 09, 2022 67.50 69.30 67.50 68.83 3,525,886 +2.45(+3.69%)
Feb 08, 2022 67.62 68.65 64.48 66.38 8,772,125 -4.35(-6.15%)
Feb 07, 2022 70.85 71.61 70.15 70.73 3,495,862 -0.20(-0.28%)
Feb 04, 2022 70.41 71.58 69.83 70.93 3,417,513 +0.02(+0.03%)
Feb 03, 2022 71.27 70.77 70.91 1,769,385 -2.27(-3.10%)
Feb 02, 2022 73.00 73.30 71.82 73.18 2,407,757 +0.72(+0.99%)
Feb 01, 2022 71.66 72.48 70.86 72.46 2,287,832 +1.30(+1.83%)
Jan 31, 2022 68.22 71.22 71.16 3,496,929 +2.97(+4.36%)
Jan 28, 2022 66.09 68.23 65.29 68.19 4,424,279 +2.19(+3.32%)
Jan 27, 2022 66.31 67.72 65.99 66.00 3,718,073 +1.47(+2.28%)
Jan 26, 2022 66.30 67.16 64.27 64.53 4,259,400 -0.23(-0.36%)
Jan 25, 2022 63.75 65.65 62.92 64.76 3,302,451 -0.65(-0.99%)
Jan 24, 2022 64.05 65.69 61.13 65.41 4,460,964 -0.41(-0.62%)
Jan 21, 2022 66.31 67.63 65.47 65.82 1,957,191 -1.26(-1.88%)
Jan 20, 2022 67.77 69.46 66.93 67.08 1,689,534 +0.20(+0.30%)
Jan 19, 2022 68.75 68.95 66.87 66.88 1,648,052 -1.08(-1.59%)
Jan 18, 2022 68.01 69.15 67.47 67.96 2,782,920 -1.44(-2.07%)
Jan 14, 2022 69.40 0 -0.46(-0.66%)
Jan 13, 2022 72.42 73.28 69.78 69.86 3,778,886 -2.28(-3.16%)
Jan 12, 2022 72.10 73.10 70.81 72.14 2,577,910 +0.46(+0.64%)
Jan 11, 2022 69.66 71.98 69.24 71.68 3,126,359 +2.37(+3.42%)
Jan 10, 2022 69.55 69.55 67.20 69.31 3,005,580 -0.19(-0.27%)
Jan 07, 2022 70.37 70.68 68.94 69.50 2,937,595 -1.09(-1.54%)
Jan 06, 2022 70.66 71.05 68.16 70.59 4,383,330 +1.61(+2.33%)
Jan 05, 2022 74.17 74.29 68.42 68.98 6,245,481 -5.33(-7.17%)
Jan 04, 2022 74.27 74.70 72.78 74.31 5,905,531 +0.79(+1.07%)
Jan 03, 2022 74.47 75.19 72.71 73.52 2,061,778 -0.98(-1.32%)
Dec 31, 2021 74.34 74.84 74.11 74.50 1,269,698 -0.27(-0.36%)
Dec 30, 2021 74.80 75.83 74.68 74.77 1,308,308 +0.27(+0.36%)
Dec 29, 2021 76.56 76.85 74.11 74.50 2,138,795 -2.23(-2.91%)
Dec 28, 2021 78.07 78.40 76.58 76.73 1,671,014 -0.52(-0.67%)
Dec 27, 2021 75.82 77.49 75.51 77.25 1,692,254 +1.51(+1.99%)
Dec 23, 2021 74.39 76.37 74.39 75.74 2,084,831 +1.74(+2.35%)
Dec 22, 2021 72.25 74.21 72.18 74.00 2,674,248 +1.84(+2.55%)
Dec 21, 2021 71.21 72.45 71.11 72.16 1,772,929 +1.58(+2.24%)
Dec 20, 2021 70.17 70.74 68.95 70.58 2,950,403 -1.00(-1.40%)
Dec 17, 2021 70.00 72.16 69.02 71.58 3,705,667 +0.49(+0.69%)
Dec 16, 2021 75.50 75.79 70.78 71.09 3,320,206 -2.85(-3.85%)
Dec 15, 2021 73.36 74.42 71.60 73.94 3,098,703 +0.90(+1.23%)
Dec 14, 2021 71.68 73.41 71.19 73.04 2,888,396 +0.65(+0.90%)
Dec 13, 2021 75.22 75.49 72.39 72.39 2,955,724 -2.95(-3.92%)
Dec 10, 2021 76.39 76.80 74.58 75.34 1,299,537 -0.42(-0.55%)
Dec 09, 2021 76.55 77.27 75.61 75.76 1,675,223 -1.22(-1.58%)
Dec 08, 2021 77.42 78.32 76.44 76.98 1,801,043 -0.72(-0.93%)
Dec 07, 2021 76.56 77.88 75.98 77.70 2,629,055 +3.30(+4.44%)
Dec 06, 2021 73.96 74.87 71.85 74.40 2,344,510 +0.78(+1.06%)
Dec 03, 2021 75.95 76.79 72.58 73.62 2,521,041 -1.86(-2.46%)
Dec 02, 2021 73.46 75.72 73.34 75.48 3,484,477 +1.48(+2.00%)
Dec 01, 2021 76.07 76.83 73.94 74.00 2,585,759 -0.45(-0.60%)
Nov 30, 2021 75.74 76.33 74.27 74.45 3,916,720 -1.86(-2.44%)
Nov 29, 2021 76.66 76.79 74.75 76.31 1,764,692 +1.96(+2.64%)
Nov 26, 2021 74.90 75.10 73.71 74.35 2,079,781 -2.36(-3.08%)
Nov 24, 2021 76.02 76.80 75.12 76.71 1,718,794 +0.03(+0.04%)
Nov 23, 2021 77.81 78.18 76.32 76.68 2,328,274 -1.62(-2.07%)
Nov 22, 2021 78.75 79.89 77.56 78.30 2,243,080 -0.01(-0.01%)
Nov 19, 2021 78.65 78.84 77.06 78.31 1,979,705 -0.10(-0.13%)
Nov 18, 2021 78.50 78.69 78.37 78.41 1,581,305 -0.09(-0.11%)
Nov 17, 2021 78.28 78.96 77.69 78.50 1,677,924 +0.36(+0.46%)
Nov 16, 2021 77.03 78.38 76.97 78.14 1,987,602 +0.37(+0.48%)
Nov 15, 2021 78.84 79.08 77.60 77.77 1,365,423 -1.01(-1.28%)
Nov 12, 2021 78.00 78.94 78.00 78.78 1,209,577 +0.68(+0.87%)
Nov 11, 2021 76.97 78.36 76.50 78.10 2,364,362 +2.03(+2.67%)
Nov 10, 2021 78.33 76.07 3,101,864 -3.58(-4.49%)
Nov 09, 2021 79.13 79.80 78.74 79.65 1,761,217 +0.72(+0.91%)
Nov 08, 2021 79.50 80.69 78.08 78.93 4,542,897 -1.35(-1.68%)
Nov 05, 2021 81.55 81.93 78.97 80.28 2,803,134 -0.80(-0.99%)
Nov 04, 2021 83.86 83.90 80.47 81.08 2,466,517 -2.32(-2.78%)
Nov 03, 2021 81.25 83.44 80.30 83.40 6,857,685 +2.64(+3.27%)
Nov 02, 2021 75.35 80.99 75.21 80.76 8,553,342 +3.11(+4.01%)
Nov 01, 2021 79.99 78.56 77.25 77.65 3,667,779 -2.02(-2.54%)
Oct 29, 2021 78.41 79.74 77.77 79.67 6,016,228 +0.42(+0.53%)
Oct 28, 2021 76.45 79.29 76.33 79.25 3,684,143 +2.91(+3.81%)
Oct 27, 2021 76.09 76.85 74.97 76.34 4,092,295 -0.21(-0.27%)
Oct 26, 2021 75.59 76.55 4,030,665 +1.69(+2.26%)
Oct 25, 2021 74.25 75.09 73.54 74.86 2,165,848 +1.32(+1.79%)
Oct 22, 2021 73.00 73.83 72.04 73.54 2,843,926 +0.42(+0.57%)
Oct 21, 2021 70.46 73.16 70.40 73.12 3,389,751 +2.54(+3.60%)
Oct 20, 2021 69.01 70.59 68.72 70.58 3,231,496 +2.07(+3.02%)
Oct 19, 2021 67.53 68.53 67.02 68.51 2,446,555 +1.38(+2.06%)
Oct 18, 2021 66.35 67.15 66.05 67.13 1,684,393 +0.92(+1.39%)
Oct 15, 2021 67.49 67.50 66.02 66.21 1,593,646 -0.60(-0.90%)
Oct 14, 2021 66.54 66.92 65.84 66.81 1,574,394 +1.04(+1.58%)
Oct 13, 2021 66.08 66.20 65.07 65.77 2,016,545 +0.48(+0.74%)
Oct 12, 2021 65.71 65.99 64.84 65.29 2,054,990 -0.14(-0.21%)
Oct 11, 2021 66.03 67.33 65.26 65.43 2,872,220 -0.08(-0.12%)
Oct 08, 2021 63.37 65.74 63.30 65.51 4,013,631 +2.13(+3.36%)
Oct 07, 2021 62.82 64.40 62.69 63.38 2,178,064 +1.52(+2.46%)
Oct 06, 2021 61.26 62.38 60.31 61.86 2,732,043 -0.02(-0.03%)
Oct 05, 2021 60.79 62.25 60.28 61.88 1,962,727 +1.61(+2.67%)
Oct 04, 2021 61.60 61.90 59.66 60.27 2,094,487 -1.41(-2.29%)
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.