Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.93 62.93 61.20 61.34 3,528,941 -0.95(-1.52%)
Sep 28, 2023 61.64 62.53 61.58 62.29 2,161,799 +0.46(+0.74%)
Sep 27, 2023 61.74 61.99 61.02 61.83 2,678,567 +0.58(+0.94%)
Sep 26, 2023 62.50 62.94 61.23 61.25 2,590,191 -2.03(-3.21%)
Sep 25, 2023 61.61 63.50 63.15 63.28 3,983,589 +1.38(+2.24%)
Sep 22, 2023 61.86 62.37 61.34 61.90 4,008,506 +0.78(+1.27%)
Sep 21, 2023 62.42 62.42 61.10 61.12 2,995,072 -2.24(-3.54%)
Sep 20, 2023 63.42 64.50 63.27 63.36 2,767,076 +0.20(+0.32%)
Sep 19, 2023 64.06 64.31 62.96 63.16 2,777,391 -1.03(-1.60%)
Sep 18, 2023 64.09 64.36 63.68 64.19 2,580,830 +0.06(+0.09%)
Sep 15, 2023 63.28 64.31 63.19 64.13 8,103,902 +0.68(+1.07%)
Sep 14, 2023 63.78 63.87 62.93 63.45 4,995,422 +0.50(+0.79%)
Sep 13, 2023 63.53 64.04 62.93 62.95 3,974,367 -0.57(-0.89%)
Sep 12, 2023 63.03 63.95 62.97 63.52 3,375,144 +0.59(+0.93%)
Sep 11, 2023 63.19 63.28 62.55 62.93 4,086,087 +0.38(+0.60%)
Sep 08, 2023 61.10 62.60 60.93 62.56 3,715,752 +1.43(+2.35%)
Sep 07, 2023 60.81 61.25 60.25 61.12 3,881,358 -0.34(-0.55%)
Sep 06, 2023 61.27 61.62 60.78 61.46 3,498,204 -0.26(-0.42%)
Sep 05, 2023 61.95 62.31 61.45 61.72 5,782,385 -0.22(-0.35%)
Sep 01, 2023 63.01 63.04 61.74 61.94 3,943,174 -0.61(-0.97%)
Aug 31, 2023 61.74 62.66 61.44 62.55 8,932,575 +0.94(+1.52%)
Aug 30, 2023 61.54 61.87 61.12 61.61 4,269,941 +0.15(+0.24%)
Aug 29, 2023 60.40 61.57 59.93 61.46 3,604,463 +1.08(+1.78%)
Aug 28, 2023 59.63 60.41 59.35 60.39 4,233,328 +1.14(+1.92%)
Aug 25, 2023 59.36 59.62 58.13 59.25 1,989,241 -0.05(-0.08%)
Aug 24, 2023 60.27 60.63 59.08 59.30 2,620,837 -0.67(-1.11%)
Aug 23, 2023 59.08 60.09 58.77 59.97 3,835,941 +1.18(+2.00%)
Aug 22, 2023 60.02 60.14 58.64 58.79 2,414,113 -0.82(-1.37%)
Aug 21, 2023 59.95 60.31 58.95 59.61 2,095,902 -0.34(-0.56%)
Aug 18, 2023 58.16 60.08 57.99 59.95 2,214,920 +1.05(+1.78%)
Aug 17, 2023 59.06 59.62 58.61 58.90 2,241,473 +0.01(+0.02%)
Aug 16, 2023 60.12 60.12 58.81 58.89 3,352,739 -1.14(-1.90%)
Aug 15, 2023 60.65 60.78 59.86 60.03 2,057,692 -1.32(-2.15%)
Aug 14, 2023 61.15 62.00 60.89 61.35 2,458,399 -0.13(-0.21%)
Aug 11, 2023 61.50 61.58 60.40 61.48 2,107,919 -0.40(-0.64%)
Aug 10, 2023 61.95 63.01 61.58 61.88 4,384,187 +0.73(+1.20%)
Aug 09, 2023 60.77 61.32 60.25 61.14 4,453,667 +0.38(+0.62%)
Aug 08, 2023 60.63 61.26 59.47 60.77 3,475,715 -0.62(-1.00%)
Aug 07, 2023 60.04 63.20 60.04 61.38 5,240,073 +1.61(+2.69%)
Aug 04, 2023 59.18 60.57 58.89 59.77 3,233,702 +0.94(+1.60%)
Aug 03, 2023 58.04 59.03 57.83 58.83 2,068,600 +0.33(+0.56%)
Aug 02, 2023 58.36 58.60 57.82 58.50 1,821,146 -0.81(-1.37%)
Aug 01, 2023 58.49 59.57 58.13 59.32 1,579,085 +0.35(+0.59%)
Jul 31, 2023 59.61 59.73 58.68 58.97 2,470,648 -0.57(-0.95%)
Jul 28, 2023 59.58 59.73 59.06 59.54 1,653,865 +0.81(+1.39%)
Jul 27, 2023 60.79 60.79 58.68 58.72 2,513,225 -1.54(-2.55%)
Jul 26, 2023 60.49 60.69 59.62 60.26 2,018,237 -0.25(-0.41%)
Jul 25, 2023 60.22 60.67 60.00 60.51 1,915,641 +0.16(+0.26%)
Jul 24, 2023 60.07 60.84 59.84 60.35 2,031,436 +0.28(+0.46%)
Jul 21, 2023 60.85 60.88 59.91 60.07 2,659,321 -0.50(-0.82%)
Jul 20, 2023 59.92 60.91 59.77 60.57 2,831,331 -0.10(-0.16%)
Jul 19, 2023 61.20 62.01 60.57 60.67 4,688,227 -0.66(-1.07%)
Jul 18, 2023 60.63 61.71 60.39 61.32 2,577,909 +1.06(+1.76%)
Jul 17, 2023 60.02 60.82 59.78 60.26 2,738,966 +0.12(+0.20%)
Jul 14, 2023 61.06 61.16 59.67 60.14 2,706,372 -0.65(-1.06%)
Jul 13, 2023 58.93 60.92 58.66 60.79 5,543,441 +2.60(+4.47%)
Jul 12, 2023 57.05 58.25 56.69 58.18 4,356,284 +2.26(+4.05%)
Jul 11, 2023 55.26 56.16 54.91 55.92 2,675,863 +1.13(+2.07%)
Jul 10, 2023 54.32 55.05 54.32 54.79 1,900,131 +0.30(+0.55%)
Jul 07, 2023 53.25 54.98 53.25 54.49 1,923,555 +0.95(+1.78%)
Jul 06, 2023 53.93 54.06 52.58 53.54 2,855,621 -1.35(-2.46%)
Jul 05, 2023 55.52 55.59 54.83 54.89 1,768,056 -1.22(-2.18%)
Jul 03, 2023 55.61 56.26 55.53 56.11 1,352,243 +0.50(+0.89%)
Jun 30, 2023 55.87 56.47 55.60 55.61 3,709,085 +0.05(+0.09%)
Jun 29, 2023 55.50 55.95 55.25 55.56 2,792,422 +0.21(+0.38%)
Jun 28, 2023 54.28 55.47 53.75 55.35 3,354,866 +0.81(+1.49%)
Jun 27, 2023 52.97 54.74 52.93 54.54 2,406,795 +1.82(+3.45%)
Jun 26, 2023 52.97 54.94 52.71 52.72 6,323,162 -0.50(-0.93%)
Jun 23, 2023 53.63 53.85 52.64 53.22 9,469,566 -1.59(-2.90%)
Jun 22, 2023 55.05 55.20 54.23 54.81 4,588,983 -0.59(-1.06%)
Jun 21, 2023 55.90 55.92 55.17 55.39 4,019,139 -0.84(-1.50%)
Jun 20, 2023 56.05 56.39 55.79 56.24 2,695,638 -0.57(-1.00%)
Jun 16, 2023 58.30 58.48 56.77 56.80 4,681,736 -1.40(-2.41%)
Jun 15, 2023 56.61 58.31 56.61 58.20 3,102,622 +1.57(+2.77%)
Jun 14, 2023 56.56 57.30 56.08 56.64 2,082,558 +0.14(+0.25%)
Jun 13, 2023 55.72 56.56 55.67 56.50 2,042,728 +1.21(+2.19%)
Jun 12, 2023 55.13 55.57 54.82 55.28 2,267,958 +0.49(+0.89%)
Jun 09, 2023 54.43 55.05 54.27 54.80 2,348,130 +0.47(+0.86%)
Jun 08, 2023 54.47 54.59 53.59 54.33 2,326,225 +0.01(+0.02%)
Jun 07, 2023 54.64 55.28 54.17 54.32 3,033,425 +0.17(+0.31%)
Jun 06, 2023 53.35 54.87 53.28 54.15 2,434,839 +0.48(+0.89%)
Jun 05, 2023 53.23 54.04 52.94 53.68 2,660,345 +0.42(+0.78%)
Jun 02, 2023 52.82 53.86 52.82 53.26 2,846,241 +1.19(+2.29%)
Jun 01, 2023 50.81 52.53 50.62 52.07 2,329,340 +0.93(+1.83%)
May 31, 2023 51.34 51.53 50.34 51.13 5,277,500 -0.18(-0.35%)
May 30, 2023 51.66 51.89 50.94 51.31 2,601,120 -0.01(-0.02%)
May 26, 2023 50.83 51.60 50.65 51.32 1,960,501 +0.97(+1.93%)
May 25, 2023 49.52 50.60 49.38 50.35 2,784,299 +1.25(+2.55%)
May 24, 2023 49.11 49.35 48.59 49.10 2,064,144 -0.68(-1.36%)
May 23, 2023 50.50 51.12 49.67 49.77 2,032,999 -1.06(-2.09%)
May 22, 2023 49.73 51.03 49.65 50.84 2,531,567 +1.15(+2.32%)
May 19, 2023 49.79 50.39 49.23 49.68 2,853,761 +0.22(+0.45%)
May 18, 2023 49.00 49.46 48.38 49.46 2,353,490 +0.57(+1.17%)
May 17, 2023 47.77 49.18 47.44 48.89 2,293,115 +1.58(+3.35%)
May 16, 2023 48.34 48.57 47.30 47.30 2,634,839 -1.31(-2.69%)
May 15, 2023 47.87 48.89 47.61 48.61 2,702,111 +0.61(+1.28%)
May 12, 2023 48.25 48.62 47.42 48.00 2,555,434 -0.12(-0.25%)
May 11, 2023 48.62 48.85 47.87 48.11 2,657,575 -0.56(-1.16%)
May 10, 2023 49.05 49.51 48.48 48.68 3,345,055 +0.17(+0.35%)
May 09, 2023 48.14 49.27 48.13 48.51 2,670,832 -0.30(-0.61%)
May 08, 2023 50.98 51.57 48.44 48.81 5,137,809 -2.18(-4.27%)
May 05, 2023 49.54 51.00 49.54 50.98 4,453,418 +1.89(+3.85%)
May 04, 2023 50.26 50.27 48.33 49.09 3,896,327 -1.69(-3.33%)
May 03, 2023 50.94 52.09 50.43 50.79 3,184,155 +0.09(+0.18%)
May 02, 2023 52.06 52.67 50.08 50.70 2,888,298 -2.01(-3.81%)
May 01, 2023 52.44 53.46 52.42 52.71 3,053,544 +0.18(+0.34%)
Apr 28, 2023 50.87 52.54 50.69 52.53 2,761,982 +1.69(+3.33%)
Apr 27, 2023 50.21 50.94 49.75 50.84 1,981,473 +1.05(+2.11%)
Apr 26, 2023 50.48 50.78 49.59 49.79 2,902,625 -0.73(-1.45%)
Apr 25, 2023 51.70 51.78 50.49 50.52 3,567,428 -1.44(-2.76%)
Apr 24, 2023 52.15 52.32 51.73 51.95 2,329,334 -0.03(-0.06%)
Apr 21, 2023 52.43 52.55 51.69 51.98 2,988,525 -0.44(-0.83%)
Apr 20, 2023 52.63 52.95 52.18 52.42 3,573,670 -0.95(-1.78%)
Apr 19, 2023 51.89 53.87 51.89 53.37 2,678,263 +0.88(+1.68%)
Apr 18, 2023 52.37 53.03 52.10 52.49 3,225,046 +0.70(+1.36%)
Apr 17, 2023 51.42 51.88 51.17 51.79 1,653,338 +0.41(+0.79%)
Apr 14, 2023 51.53 51.78 50.62 51.38 2,210,812 -0.09(-0.17%)
Apr 13, 2023 51.29 51.72 50.87 51.47 1,713,968 +0.70(+1.38%)
Apr 12, 2023 51.55 51.73 50.63 50.77 2,383,875 -0.21(-0.41%)
Apr 11, 2023 50.43 51.62 50.28 50.97 3,245,138 +1.09(+2.18%)
Apr 10, 2023 48.50 49.97 48.45 49.89 3,360,880 +1.08(+2.21%)
Apr 06, 2023 49.00 49.33 48.63 48.81 2,413,330 -0.49(-1.00%)
Apr 05, 2023 49.90 50.03 48.71 49.30 2,981,933 -1.19(-2.35%)
Apr 04, 2023 51.69 51.76 50.12 50.49 2,087,650 -0.91(-1.77%)
Apr 03, 2023 51.71 51.90 50.54 51.40 2,259,549 -0.58(-1.12%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,901 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.83 1,848,141 +0.22(+0.43%)
Mar 29, 2023 50.48 50.76 49.91 50.61 2,004,861 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.84 2,106,847 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.91 2,430,426 +0.37(+0.74%)
Mar 24, 2023 48.81 49.66 48.01 49.54 3,217,035 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,121,941 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.82 49.85 2,628,674 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,420 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,327,824 +0.16(+0.33%)
Mar 17, 2023 48.85 49.10 46.98 47.95 4,818,463 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,171 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,545 -1.03(-2.04%)
Mar 14, 2023 51.05 51.90 49.90 50.35 4,051,488 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,126 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.80 10,784,022 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.82 53.89 3,579,881 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,731 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.12 55.28 2,891,360 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,553 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.72 56.38 1,803,062 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,576 -0.14(-0.25%)
Mar 01, 2023 54.90 55.99 54.90 55.38 2,041,010 -0.40(-0.71%)
Feb 28, 2023 55.09 56.30 54.99 55.78 2,997,083 +0.69(+1.26%)
Feb 27, 2023 55.34 55.76 54.90 55.08 3,054,863 +0.61(+1.13%)
Feb 24, 2023 54.41 54.73 53.57 54.47 2,675,836 -0.86(-1.56%)
Feb 23, 2023 55.57 55.85 54.62 55.33 1,929,650 +0.39(+0.70%)
Feb 22, 2023 55.27 55.83 54.46 54.94 1,863,542 -0.19(-0.34%)
Feb 21, 2023 55.60 55.91 54.85 55.13 2,428,885 -1.46(-2.59%)
Feb 17, 2023 56.60 56.79 55.98 56.60 1,956,663 -0.37(-0.64%)
Feb 16, 2023 56.78 57.67 56.59 56.96 3,042,958 -1.18(-2.03%)
Feb 15, 2023 57.75 58.36 57.39 58.15 2,653,388 +0.30(+0.51%)
Feb 14, 2023 57.75 58.87 57.24 57.85 3,131,994 -0.49(-0.85%)
Feb 13, 2023 57.50 58.51 57.43 58.34 2,914,882 +1.10(+1.91%)
Feb 10, 2023 56.43 57.43 56.01 57.25 2,581,942 +0.29(+0.50%)
Feb 09, 2023 57.87 58.32 56.86 56.96 4,044,619 -0.56(-0.98%)
Feb 08, 2023 57.90 59.76 57.18 57.52 4,751,964 -0.66(-1.14%)
Feb 07, 2023 55.50 58.61 54.68 58.19 6,421,223 +2.88(+5.21%)
Feb 06, 2023 55.35 55.58 54.47 55.30 3,082,650 -1.12(-1.98%)
Feb 03, 2023 56.11 57.69 56.08 56.42 2,697,135 -0.85(-1.48%)
Feb 02, 2023 57.26 58.16 56.69 57.27 3,517,524 +1.01(+1.79%)
Feb 01, 2023 54.94 56.67 54.19 56.26 3,132,374 +1.16(+2.11%)
Jan 31, 2023 53.70 55.10 53.63 55.10 2,755,442 +1.36(+2.54%)
Jan 30, 2023 54.05 54.49 53.64 53.73 2,291,632 -1.06(-1.93%)
Jan 27, 2023 54.48 55.28 54.18 54.79 2,635,644 +0.18(+0.33%)
Jan 26, 2023 53.40 54.68 53.10 54.61 2,746,096 +1.73(+3.27%)
Jan 25, 2023 51.65 52.91 51.00 52.88 2,194,773 +0.20(+0.37%)
Jan 24, 2023 53.12 53.54 52.40 52.69 2,121,607 -0.51(-0.96%)
Jan 23, 2023 52.88 53.84 52.35 53.20 2,626,850 +0.70(+1.34%)
Jan 20, 2023 50.23 52.57 49.99 52.50 6,062,358 +2.65(+5.31%)
Jan 19, 2023 51.51 51.91 48.91 49.85 5,376,146 -2.48(-4.74%)
Jan 18, 2023 53.06 53.37 52.25 52.33 2,267,429 -0.51(-0.97%)
Jan 17, 2023 53.31 53.92 52.82 52.84 3,686,755 -0.46(-0.87%)
Jan 13, 2023 52.96 53.73 52.63 53.31 3,052,788 +0.33(+0.61%)
Jan 12, 2023 52.22 53.05 51.48 52.98 5,761,412 +1.42(+2.76%)
Jan 11, 2023 49.94 51.83 49.94 51.56 3,910,851 +2.07(+4.19%)
Jan 10, 2023 48.76 49.66 48.75 49.49 2,527,047 +0.48(+0.99%)
Jan 09, 2023 48.20 49.45 47.88 49.00 2,967,065 +1.44(+3.03%)
Jan 06, 2023 47.36 47.71 46.40 47.56 2,419,628 +0.77(+1.65%)
Jan 05, 2023 47.16 47.34 46.61 46.79 2,424,579 -0.69(-1.46%)
Jan 04, 2023 46.89 47.83 46.49 47.48 2,909,624 +1.40(+3.04%)
Jan 03, 2023 46.68 47.21 45.72 46.08 4,161,441 +0.26(+0.56%)
Dec 30, 2022 45.22 45.93 45.12 45.83 1,735,097 -0.32(-0.68%)
Dec 29, 2022 44.99 46.30 44.68 46.14 1,436,015 +1.52(+3.41%)
Dec 28, 2022 45.07 45.56 44.45 44.62 1,598,336 -0.68(-1.50%)
Dec 27, 2022 45.91 46.00 45.14 45.30 2,740,082 -0.97(-2.09%)
Dec 23, 2022 45.92 46.33 45.34 46.27 1,687,904 +0.26(+0.56%)
Dec 22, 2022 46.13 46.46 44.91 46.01 3,738,530 -1.03(-2.18%)
Dec 21, 2022 46.31 47.34 46.04 47.04 3,676,493 +1.40(+3.07%)
Dec 20, 2022 45.10 45.81 44.98 45.64 2,601,922 +0.23(+0.50%)
Dec 19, 2022 45.60 45.87 44.93 45.41 3,007,058 -0.57(-1.25%)
Dec 16, 2022 46.12 46.59 45.20 45.98 4,283,536 -0.88(-1.87%)
Dec 15, 2022 47.80 47.80 46.73 46.86 3,074,129 -1.86(-3.81%)
Dec 14, 2022 49.21 49.80 48.16 48.72 2,803,444 -0.58(-1.18%)
Dec 13, 2022 49.86 50.75 48.61 49.30 2,453,671 +1.59(+3.33%)
Dec 12, 2022 47.07 47.82 47.07 47.71 3,044,220 +0.33(+0.69%)
Dec 09, 2022 47.60 47.96 47.25 47.39 1,998,128 -0.27(-0.56%)
Dec 08, 2022 47.04 47.77 47.01 47.65 3,955,106 +0.91(+1.94%)
Dec 07, 2022 48.07 48.36 46.66 46.74 4,578,574 -1.68(-3.47%)
Dec 06, 2022 48.87 49.27 48.14 48.42 2,318,169 -0.51(-1.05%)
Dec 05, 2022 51.23 51.42 48.33 48.94 2,669,753 -2.65(-5.13%)
Dec 02, 2022 50.90 51.73 49.97 51.58 3,914,477 -0.30(-0.57%)
Dec 01, 2022 51.54 52.27 50.23 51.88 6,646,536 +0.62(+1.21%)
Nov 30, 2022 50.16 51.34 48.12 51.26 8,808,272 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.60 49.90 1,856,897 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,913 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.19 793,526 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,119 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.19 2,952,323 +0.51(+1.01%)
Nov 21, 2022 50.50 51.26 50.02 50.67 2,662,011 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.18 1,438,159 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.28 2,609,972 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.97 52.46 2,289,462 -1.02(-1.90%)
Nov 15, 2022 54.28 55.02 52.84 53.48 3,382,753 +0.54(+1.03%)
Nov 14, 2022 55.49 55.87 52.90 52.93 3,145,304 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,615 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.51 6,876,351 +5.94(+11.99%)
Nov 09, 2022 51.04 51.25 49.42 49.56 2,521,957 -2.12(-4.10%)
Nov 08, 2022 51.65 52.62 50.94 51.68 2,983,371 +0.12(+0.23%)
Nov 07, 2022 51.00 51.98 50.72 51.57 3,506,550 +1.19(+2.36%)
Nov 04, 2022 48.44 50.49 48.10 50.38 3,066,021 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,640 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.92 3,815,356 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.81 48.55 4,214,429 +0.82(+1.73%)
Oct 31, 2022 48.06 48.43 47.71 47.73 3,968,815 -0.74(-1.52%)
Oct 28, 2022 47.81 48.51 46.93 48.46 4,093,036 +0.64(+1.33%)
Oct 27, 2022 47.76 48.36 47.23 47.83 3,393,016 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.78 47.35 3,778,141 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,194 +0.99(+2.18%)
Oct 24, 2022 45.60 45.70 44.56 45.40 2,780,583 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,770 +1.40(+3.18%)
Oct 20, 2022 44.93 45.73 43.83 44.08 2,459,049 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,595 -0.66(-1.44%)
Oct 18, 2022 45.72 46.09 44.88 45.58 2,208,184 +1.24(+2.79%)
Oct 17, 2022 44.89 45.22 44.08 44.34 2,962,817 +0.84(+1.94%)
Oct 14, 2022 45.19 45.62 43.33 43.50 2,858,015 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 41.00 44.68 4,819,175 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,455 +0.24(+0.54%)
Oct 11, 2022 43.64 43.90 42.48 43.32 5,088,245 -0.83(-1.89%)
Oct 10, 2022 44.20 44.47 43.16 44.16 4,149,915 +0.09(+0.20%)
Oct 07, 2022 45.23 45.55 43.94 44.07 4,217,281 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,220 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,128 -0.10(-0.21%)
Oct 04, 2022 44.15 46.69 44.15 46.51 5,345,087 +3.36(+7.78%)
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.