Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 66.40 69.32 69.26 3,592,629 +2.89(+4.36%)
Jan 28, 2022 64.33 66.41 63.55 66.37 4,545,358 +2.13(+3.32%)
Jan 27, 2022 64.54 65.92 64.23 64.24 3,819,825 +1.43(+2.28%)
Jan 26, 2022 64.53 65.37 62.56 62.81 4,375,966 -0.22(-0.36%)
Jan 25, 2022 62.05 63.90 61.24 63.03 3,392,829 -0.63(-0.99%)
Jan 24, 2022 62.34 63.94 59.50 63.67 4,583,047 -0.40(-0.62%)
Jan 21, 2022 64.54 65.82 63.73 64.07 2,010,753 -1.23(-1.88%)
Jan 20, 2022 65.96 67.61 65.15 65.29 1,735,771 +0.19(+0.30%)
Jan 19, 2022 66.92 67.11 65.09 65.10 1,693,154 -1.05(-1.59%)
Jan 18, 2022 66.20 67.31 65.67 66.15 2,859,080 -1.40(-2.07%)
Jan 14, 2022 67.55 0 -0.45(-0.66%)
Jan 13, 2022 70.49 71.33 67.92 68.00 3,882,302 -2.22(-3.16%)
Jan 12, 2022 70.18 71.15 68.92 70.22 2,648,459 +0.45(+0.64%)
Jan 11, 2022 67.80 70.06 67.40 69.77 3,211,917 +2.31(+3.42%)
Jan 10, 2022 67.70 67.70 65.41 67.46 3,087,833 -0.19(-0.27%)
Jan 07, 2022 68.50 68.80 67.10 67.65 3,017,988 -1.06(-1.54%)
Jan 06, 2022 68.78 69.16 66.34 68.71 4,503,288 +1.57(+2.33%)
Jan 05, 2022 72.19 72.31 66.60 67.14 6,416,400 -5.19(-7.17%)
Jan 04, 2022 72.29 72.71 70.84 72.33 6,067,147 +0.77(+1.07%)
Jan 03, 2022 72.49 73.19 70.77 71.56 2,118,202 -0.95(-1.32%)
Dec 31, 2021 72.36 72.85 72.14 72.52 1,304,445 -0.26(-0.36%)
Dec 30, 2021 72.81 73.81 72.69 72.78 1,344,112 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.14 72.52 2,197,327 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.69 1,716,744 -0.51(-0.67%)
Dec 27, 2021 73.80 75.43 73.50 75.19 1,738,565 +1.47(+1.99%)
Dec 23, 2021 72.41 74.34 72.41 73.72 2,141,886 +1.69(+2.35%)
Dec 22, 2021 70.33 72.23 70.26 72.03 2,747,434 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.22 70.24 1,821,448 +1.54(+2.24%)
Dec 20, 2021 68.30 68.86 67.11 68.70 3,031,146 -0.97(-1.40%)
Dec 17, 2021 68.14 70.24 67.18 69.67 3,807,079 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.20 3,411,069 -2.77(-3.85%)
Dec 15, 2021 71.41 72.44 69.69 71.97 3,183,505 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,442 +0.63(+0.90%)
Dec 13, 2021 73.22 73.48 70.46 70.46 3,036,613 -2.87(-3.92%)
Dec 10, 2021 74.36 74.75 72.59 73.33 1,335,101 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.60 73.74 1,721,068 -1.19(-1.58%)
Dec 08, 2021 75.36 76.23 74.40 74.93 1,850,332 -0.70(-0.93%)
Dec 07, 2021 74.52 75.81 73.96 75.63 2,701,004 +3.21(+4.44%)
Dec 06, 2021 71.99 72.88 69.94 72.42 2,408,672 +0.76(+1.06%)
Dec 03, 2021 73.93 74.74 70.65 71.66 2,590,034 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,836 +1.44(+2.00%)
Dec 01, 2021 74.04 74.78 71.97 72.03 2,656,523 -0.44(-0.60%)
Nov 30, 2021 73.72 74.30 72.29 72.47 4,023,908 -1.81(-2.44%)
Nov 29, 2021 74.62 74.74 72.76 74.28 1,812,986 +1.91(+2.64%)
Nov 26, 2021 72.90 73.10 71.75 72.37 2,136,698 -2.30(-3.08%)
Nov 24, 2021 74.00 74.75 73.12 74.67 1,765,832 +0.03(+0.04%)
Nov 23, 2021 75.74 76.10 74.29 74.64 2,391,991 -1.58(-2.07%)
Nov 22, 2021 76.65 77.76 75.49 76.21 2,304,466 -0.01(-0.01%)
Nov 19, 2021 76.55 76.74 75.01 76.22 2,033,883 -0.10(-0.13%)
Nov 18, 2021 76.41 76.59 76.28 76.32 1,624,580 -0.09(-0.11%)
Nov 17, 2021 76.19 76.86 75.62 76.41 1,723,843 +0.35(+0.46%)
Nov 16, 2021 74.98 76.29 74.92 76.06 2,041,996 +0.36(+0.48%)
Nov 15, 2021 76.74 76.97 75.53 75.70 1,402,790 -0.98(-1.28%)
Nov 12, 2021 75.92 76.84 75.92 76.68 1,242,679 +0.80(+1.06%)
Nov 11, 2021 74.78 76.13 74.32 75.88 2,433,585 +1.97(+2.67%)
Nov 10, 2021 76.10 73.91 3,192,679 -3.48(-4.49%)
Nov 09, 2021 76.88 77.53 76.50 77.38 1,812,781 +0.70(+0.91%)
Nov 08, 2021 77.24 78.39 75.86 76.68 4,675,903 -1.31(-1.68%)
Nov 05, 2021 79.23 79.60 76.72 78.00 2,885,203 -0.78(-0.99%)
Nov 04, 2021 81.47 81.51 78.18 78.77 2,538,731 -2.25(-2.78%)
Nov 03, 2021 78.94 81.07 78.01 81.03 7,058,462 +2.56(+3.27%)
Nov 02, 2021 73.21 78.69 73.07 78.46 8,803,751 +3.02(+4.01%)
Nov 01, 2021 77.71 76.33 75.05 75.44 3,775,163 -1.96(-2.54%)
Oct 29, 2021 76.18 77.47 75.56 77.40 6,192,369 +0.41(+0.53%)
Oct 28, 2021 74.28 77.03 74.16 77.00 3,792,006 +2.83(+3.81%)
Oct 27, 2021 73.93 74.66 72.84 74.17 4,212,108 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,673 +1.64(+2.26%)
Oct 25, 2021 72.14 72.95 71.45 72.73 2,229,259 +1.28(+1.79%)
Oct 22, 2021 70.92 71.73 69.99 71.45 2,927,189 +0.41(+0.57%)
Oct 21, 2021 68.46 71.08 68.40 71.04 3,488,995 +2.47(+3.60%)
Oct 20, 2021 67.05 68.58 66.77 68.57 3,326,107 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,184 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,708 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.33 1,640,304 -0.58(-0.90%)
Oct 14, 2021 64.65 65.01 63.97 64.91 1,620,488 +1.01(+1.58%)
Oct 13, 2021 64.20 64.32 63.22 63.90 2,075,584 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 63.00 63.43 2,115,155 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,312 -0.08(-0.12%)
Oct 08, 2021 61.57 63.87 61.50 63.65 4,131,141 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.91 61.58 2,241,832 +1.48(+2.46%)
Oct 06, 2021 59.52 60.61 58.59 60.10 2,812,031 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.57 60.12 2,020,191 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.56 2,155,808 -1.37(-2.29%)
Oct 01, 2021 59.60 60.30 58.91 59.93 2,299,705 +0.78(+1.31%)
Sep 30, 2021 59.29 59.97 58.88 59.15 3,167,203 +0.04(+0.07%)
Sep 29, 2021 58.63 59.47 58.14 59.11 1,998,227 +0.80(+1.37%)
Sep 28, 2021 59.26 59.40 57.73 58.31 2,274,136 -1.47(-2.45%)
Sep 27, 2021 60.02 60.40 58.84 59.78 2,400,999 -0.49(-0.81%)
Sep 24, 2021 61.39 61.70 60.25 60.27 2,704,452 -1.57(-2.55%)
Sep 23, 2021 62.07 62.48 61.47 61.84 2,980,382 +0.05(+0.08%)
Sep 22, 2021 62.33 62.40 61.23 61.79 1,917,351 +0.06(+0.09%)
Sep 21, 2021 61.56 62.14 60.97 61.73 5,440,929 +1.06(+1.75%)
Sep 20, 2021 62.20 62.62 59.41 60.67 11,765,243 -3.92(-6.06%)
Sep 17, 2021 64.76 65.14 64.12 64.59 8,229,805 -0.16(-0.24%)
Sep 16, 2021 62.67 64.76 62.14 64.74 7,522,179 +1.96(+3.13%)
Sep 15, 2021 61.45 63.00 61.38 62.78 5,224,536 +1.20(+1.94%)
Sep 14, 2021 61.84 62.25 61.09 61.59 3,669,378 +0.07(+0.11%)
Sep 13, 2021 62.17 62.19 61.09 61.52 2,813,846 +0.54(+0.89%)
Sep 10, 2021 61.40 61.81 60.19 60.97 2,735,914 -0.15(-0.24%)
Sep 09, 2021 61.26 62.07 60.74 61.12 1,966,121 -0.16(-0.25%)
Sep 08, 2021 60.64 61.35 60.00 61.28 2,587,895 +0.29(+0.48%)
Sep 07, 2021 62.29 62.37 60.95 60.98 3,550,313 -1.62(-2.59%)
Sep 03, 2021 62.39 63.31 62.27 62.61 2,801,786 -0.01(-0.02%)
Sep 02, 2021 63.15 63.15 62.24 62.62 3,232,567 -0.07(-0.11%)
Sep 01, 2021 62.42 63.03 61.70 62.68 2,712,475 +0.22(+0.36%)
Aug 31, 2021 62.55 62.83 62.20 62.46 2,230,668 -0.02(-0.03%)
Aug 30, 2021 62.49 63.13 62.30 62.48 2,515,462 +0.11(+0.17%)
Aug 27, 2021 62.46 62.75 62.02 62.37 2,784,741 -0.03(-0.05%)
Aug 26, 2021 62.89 63.04 62.39 62.40 1,608,599 -0.28(-0.45%)
Aug 25, 2021 62.55 63.10 62.55 62.68 1,516,599 +0.07(+0.11%)
Aug 24, 2021 62.59 63.01 62.42 62.62 1,326,297 +0.03(+0.05%)
Aug 23, 2021 62.07 62.84 62.00 62.59 1,740,451 +1.08(+1.75%)
Aug 20, 2021 60.57 61.99 60.44 61.51 3,038,280 +1.08(+1.78%)
Aug 19, 2021 60.16 60.96 59.86 60.43 2,468,999 -0.96(-1.57%)
Aug 18, 2021 61.67 62.44 61.38 61.39 1,866,657 -0.32(-0.52%)
Aug 17, 2021 62.98 63.54 61.44 61.71 2,467,688 -1.83(-2.87%)
Aug 16, 2021 63.82 64.05 63.35 63.54 2,210,220 -0.62(-0.97%)
Aug 13, 2021 64.27 64.81 64.13 64.16 1,389,995 +0.08(+0.13%)
Aug 12, 2021 63.59 64.12 63.29 64.08 1,979,339 +0.28(+0.44%)
Aug 11, 2021 64.63 64.71 63.70 63.80 2,686,100 +0.01(+0.02%)
Aug 10, 2021 64.78 65.05 63.73 63.79 3,010,755 -1.01(-1.56%)
Aug 09, 2021 65.63 65.74 64.64 64.80 2,859,020 -0.72(-1.10%)
Aug 06, 2021 65.49 65.70 64.72 65.51 2,951,892 +0.33(+0.51%)
Aug 05, 2021 64.76 65.36 64.43 65.18 3,352,017 +1.17(+1.83%)
Aug 04, 2021 63.07 64.21 63.07 64.01 2,842,156 +1.19(+1.90%)
Aug 03, 2021 63.57 63.72 61.46 62.82 2,979,456 +1.22(+1.98%)
Aug 02, 2021 62.27 62.42 61.49 61.60 2,583,502 -0.21(-0.35%)
Jul 30, 2021 61.45 62.34 61.40 61.81 2,750,189 -0.05(-0.08%)
Jul 29, 2021 60.49 62.22 60.25 61.86 2,345,644 +1.32(+2.18%)
Jul 28, 2021 60.70 60.76 59.77 60.54 1,472,935 +0.12(+0.19%)
Jul 27, 2021 59.73 60.99 59.32 60.42 1,829,820 +0.48(+0.81%)
Jul 26, 2021 59.61 60.17 59.15 59.94 1,627,113 +0.40(+0.67%)
Jul 23, 2021 58.88 60.41 58.88 59.54 2,443,968 +0.69(+1.17%)
Jul 22, 2021 57.84 58.97 57.53 58.85 2,637,105 +1.29(+2.24%)
Jul 21, 2021 57.16 57.82 56.99 57.56 1,247,630 +0.79(+1.40%)
Jul 20, 2021 55.97 57.17 55.68 56.77 2,607,048 +1.15(+2.07%)
Jul 19, 2021 55.33 55.99 55.06 55.62 1,947,625 -0.84(-1.49%)
Jul 16, 2021 57.34 57.39 56.39 56.46 1,151,903 -0.56(-0.99%)
Jul 15, 2021 56.90 57.51 56.53 57.02 1,513,233 -0.09(-0.15%)
Jul 14, 2021 57.66 57.86 56.85 57.11 1,330,250 -0.48(-0.84%)
Jul 13, 2021 59.24 59.59 57.57 57.59 1,145,873 -1.02(-1.74%)
Jul 12, 2021 57.97 58.73 57.25 58.61 2,269,000 +1.32(+2.30%)
Jul 09, 2021 56.81 57.40 56.28 57.29 1,755,118 +1.04(+1.84%)
Jul 08, 2021 56.44 56.83 55.70 56.26 1,759,943 -1.30(-2.26%)
Jul 07, 2021 58.12 58.22 57.09 57.55 2,043,939 -0.54(-0.93%)
Jul 06, 2021 58.02 58.29 57.62 58.10 1,519,902 +0.14(+0.23%)
Jul 02, 2021 58.13 58.24 57.79 57.96 1,327,248 +0.04(+0.07%)
Jul 01, 2021 57.63 58.11 57.44 57.92 2,077,734 +0.49(+0.86%)
Jun 30, 2021 58.32 58.41 57.42 57.43 2,401,209 -1.11(-1.89%)
Jun 29, 2021 58.75 59.18 58.44 58.53 2,016,026 -0.14(-0.23%)
Jun 28, 2021 59.06 59.13 57.86 58.67 1,728,993 -0.23(-0.40%)
Jun 25, 2021 58.45 59.18 58.22 58.90 3,198,549 +0.61(+1.05%)
Jun 24, 2021 58.08 58.35 57.35 58.29 2,057,933 +0.75(+1.30%)
Jun 23, 2021 56.94 58.05 56.71 57.55 2,384,745 +0.78(+1.37%)
Jun 22, 2021 56.23 56.91 55.91 56.77 3,365,112 +0.64(+1.14%)
Jun 21, 2021 55.18 56.16 54.72 56.13 3,666,204 +1.46(+2.68%)
Jun 18, 2021 54.71 54.92 53.96 54.67 5,824,493 -0.73(-1.31%)
Jun 17, 2021 55.41 56.05 54.35 55.39 5,505,217 +0.11(+0.19%)
Jun 16, 2021 54.35 55.30 54.04 55.29 5,442,662 +1.30(+2.41%)
Jun 15, 2021 53.61 54.10 53.00 53.99 2,056,149 +0.39(+0.72%)
Jun 14, 2021 54.83 54.97 53.58 53.60 3,600,217 -1.17(-2.14%)
Jun 11, 2021 54.61 54.78 54.12 54.77 3,318,533 +0.47(+0.86%)
Jun 10, 2021 53.98 54.64 53.70 54.31 3,148,413 +0.72(+1.34%)
Jun 09, 2021 53.58 53.98 53.39 53.59 3,448,986 -0.02(-0.04%)
Jun 08, 2021 52.56 53.68 52.23 53.61 3,919,756 +1.13(+2.16%)
Jun 07, 2021 53.74 53.85 52.27 52.47 3,649,447 -1.23(-2.29%)
Jun 04, 2021 53.94 54.17 53.38 53.71 1,297,092 -0.18(-0.34%)
Jun 03, 2021 53.00 54.03 52.83 53.89 2,122,530 +0.57(+1.07%)
Jun 02, 2021 54.03 54.11 53.27 53.32 1,896,362 -0.71(-1.31%)
Jun 01, 2021 54.61 54.96 53.98 54.03 2,124,810 +0.04(+0.07%)
May 28, 2021 54.15 54.22 53.60 53.99 2,317,857 -0.01(-0.02%)
May 27, 2021 53.80 54.17 53.56 54.00 4,085,059 +0.16(+0.31%)
May 26, 2021 53.80 54.03 53.49 53.83 2,837,959 -0.05(-0.09%)
May 25, 2021 53.96 54.67 53.83 53.88 3,220,167 +0.25(+0.47%)
May 24, 2021 53.80 53.94 53.21 53.63 2,131,495 +0.08(+0.14%)
May 21, 2021 53.96 54.14 53.41 53.55 2,353,747 -0.15(-0.27%)
May 20, 2021 53.32 54.09 53.23 53.70 2,269,811 +0.57(+1.08%)
May 19, 2021 52.47 53.16 52.14 53.12 1,753,531 -0.18(-0.35%)
May 18, 2021 53.95 54.29 53.27 53.31 2,939,088 -0.44(-0.81%)
May 17, 2021 54.21 54.45 53.45 53.74 2,050,085 -0.68(-1.25%)
May 14, 2021 53.64 54.64 53.32 54.42 2,388,075 +1.13(+2.12%)
May 13, 2021 52.55 53.49 52.48 53.29 2,849,441 +0.99(+1.89%)
May 12, 2021 54.24 54.45 52.18 52.31 3,006,362 -2.10(-3.86%)
May 11, 2021 54.43 55.11 53.89 54.41 2,556,301 -0.79(-1.44%)
May 10, 2021 56.71 56.83 55.19 55.20 2,841,123 -1.58(-2.78%)
May 07, 2021 55.68 57.19 55.43 56.77 2,663,069 +1.01(+1.80%)
May 06, 2021 56.30 56.70 53.74 55.77 5,065,749 -0.42(-0.74%)
May 05, 2021 55.40 56.25 54.25 56.19 3,020,863 +2.40(+4.46%)
May 04, 2021 53.90 55.02 53.46 53.79 3,212,947 -0.62(-1.14%)
May 03, 2021 55.12 55.16 54.41 54.41 2,195,823 -0.30(-0.55%)
Apr 30, 2021 54.92 55.02 54.24 54.71 3,114,574 -0.22(-0.40%)
Apr 29, 2021 55.29 55.29 54.37 54.93 1,942,392 +0.10(+0.18%)
Apr 28, 2021 54.79 54.89 54.52 54.83 1,463,360 +0.07(+0.12%)
Apr 27, 2021 53.85 54.79 53.62 54.76 1,295,657 +1.03(+1.93%)
Apr 26, 2021 53.38 53.78 53.03 53.73 1,947,282 +0.45(+0.85%)
Apr 23, 2021 52.09 53.49 51.93 53.27 2,215,491 +1.33(+2.57%)
Apr 22, 2021 51.50 52.34 51.20 51.94 3,023,840 +0.60(+1.17%)
Apr 21, 2021 50.88 51.38 50.53 51.34 1,906,673 +0.48(+0.95%)
Apr 20, 2021 51.15 51.43 50.49 50.86 2,883,151 -0.69(-1.33%)
Apr 19, 2021 51.52 51.76 51.26 51.54 1,884,122 +0.00(+0.00%)
Apr 16, 2021 51.28 51.73 50.81 51.54 2,513,979 +0.38(+0.74%)
Apr 15, 2021 51.78 51.88 50.94 51.17 2,175,333 -0.18(-0.36%)
Apr 14, 2021 50.66 51.76 50.60 51.35 3,717,304 +1.04(+2.08%)
Apr 13, 2021 50.32 50.78 49.59 50.31 3,474,226 +0.02(+0.04%)
Apr 12, 2021 49.39 50.41 49.19 50.29 2,266,651 +0.66(+1.32%)
Apr 09, 2021 50.13 50.13 48.93 49.63 2,442,511 -0.27(-0.54%)
Apr 08, 2021 49.60 50.01 49.31 49.90 1,699,082 +0.54(+1.10%)
Apr 07, 2021 49.48 49.73 49.03 49.36 1,741,366 -0.13(-0.25%)
Apr 06, 2021 49.33 49.67 49.08 49.48 1,853,812 +0.02(+0.04%)
Apr 05, 2021 49.06 49.55 49.06 49.47 1,955,089 +0.78(+1.61%)
Apr 01, 2021 47.91 48.72 47.67 48.68 2,479,538 +1.45(+3.07%)
Mar 31, 2021 47.64 47.98 47.19 47.23 2,951,450 -0.33(-0.69%)
Mar 30, 2021 46.74 47.65 46.73 47.56 1,982,040 +0.63(+1.34%)
Mar 29, 2021 46.50 47.29 46.35 46.93 2,750,430 +0.07(+0.14%)
Mar 26, 2021 46.70 47.24 46.21 46.86 2,569,622 +0.53(+1.15%)
Mar 25, 2021 45.94 46.40 45.39 46.33 1,907,395 -0.06(-0.13%)
Mar 24, 2021 46.60 47.21 46.33 46.39 2,153,423 +0.11(+0.23%)
Mar 23, 2021 47.10 47.14 46.21 46.28 2,077,671 -0.86(-1.83%)
Mar 22, 2021 46.53 47.44 46.30 47.14 2,375,206 +0.54(+1.16%)
Mar 19, 2021 46.04 46.73 45.82 46.60 3,421,543 +0.38(+0.82%)
Mar 18, 2021 47.10 47.31 46.07 46.23 2,217,559 -1.13(-2.39%)
Mar 17, 2021 47.44 47.49 46.54 47.36 1,920,544 +0.05(+0.10%)
Mar 16, 2021 47.69 48.14 46.91 47.31 2,468,037 -0.41(-0.85%)
Mar 15, 2021 47.14 47.72 46.58 47.72 3,380,546 +0.89(+1.90%)
Mar 12, 2021 46.51 46.83 45.90 46.83 2,887,968 +0.21(+0.46%)
Mar 11, 2021 46.48 46.87 46.20 46.61 4,046,629 +0.43(+0.92%)
Mar 10, 2021 46.07 46.50 45.57 46.19 2,216,061 +0.68(+1.49%)
Mar 09, 2021 45.93 46.15 45.24 45.51 3,577,718 -0.01(-0.02%)
Mar 08, 2021 45.44 45.82 44.89 45.52 4,771,636 +0.17(+0.38%)
Mar 05, 2021 45.44 45.58 44.10 45.35 3,484,530 +0.20(+0.45%)
Mar 04, 2021 45.20 45.74 44.44 45.14 4,368,046 -0.31(-0.68%)
Mar 03, 2021 45.09 45.54 44.62 45.45 3,800,817 +0.54(+1.21%)
Mar 02, 2021 44.58 45.03 44.31 44.91 2,903,978 +0.15(+0.32%)
Mar 01, 2021 44.48 44.92 44.33 44.77 3,822,742 +0.72(+1.62%)
Feb 26, 2021 43.51 44.47 42.89 44.05 5,074,396 +0.58(+1.33%)
Feb 25, 2021 43.75 44.09 42.73 43.47 4,572,788 -0.46(-1.06%)
Feb 24, 2021 43.51 44.09 43.09 43.93 4,666,146 +0.31(+0.71%)
Feb 23, 2021 43.74 43.82 42.23 43.63 5,851,386 -0.22(-0.51%)
Feb 22, 2021 44.75 44.93 43.78 43.85 4,994,885 -1.37(-3.04%)
Feb 19, 2021 45.68 45.96 45.09 45.22 2,264,618 -0.18(-0.39%)
Feb 18, 2021 45.75 46.06 45.39 45.40 2,594,896 -0.44(-0.97%)
Feb 17, 2021 45.78 46.33 45.41 45.84 2,027,496 -0.39(-0.83%)
Feb 16, 2021 46.92 47.06 46.19 46.23 3,146,035 -0.25(-0.54%)
Feb 12, 2021 45.99 46.62 45.99 46.48 2,543,715 +0.00(+0.00%)
Feb 11, 2021 46.91 47.05 46.18 46.48 4,325,635 -0.34(-0.72%)
Feb 10, 2021 46.52 47.52 45.89 46.82 3,138,056 +1.94(+4.32%)
Feb 09, 2021 43.38 45.62 43.19 44.88 4,303,480 +1.23(+2.83%)
Feb 08, 2021 43.29 43.80 42.92 43.64 3,660,541 +0.60(+1.39%)
Feb 05, 2021 42.54 43.06 42.43 43.05 2,590,702 +0.76(+1.80%)
Feb 04, 2021 40.70 42.29 40.60 42.29 3,922,490 +1.70(+4.18%)
Feb 03, 2021 40.64 40.96 40.40 40.59 2,829,987 -0.20(-0.50%)
Feb 02, 2021 39.61 40.98 39.49 40.79 2,639,742 +1.80(+4.62%)
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.