KKR & Co. LP (NY: KKR )

48.42 +0.15 (+0.31%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.06 60.75 59.64 59.92 3,126,656 +0.04(+0.07%)
Sep 29, 2021 59.39 60.24 58.89 59.88 1,972,646 +0.81(+1.37%)
Sep 28, 2021 60.03 60.17 58.48 59.07 2,245,023 -1.49(-2.45%)
Sep 27, 2021 60.80 61.18 59.60 60.55 2,370,262 -0.49(-0.81%)
Sep 24, 2021 62.19 62.50 61.03 61.05 2,669,830 -1.59(-2.55%)
Sep 23, 2021 62.88 63.29 62.27 62.64 2,942,228 +0.05(+0.08%)
Sep 22, 2021 63.13 63.21 62.02 62.59 1,892,805 +0.06(+0.09%)
Sep 21, 2021 62.36 62.95 61.76 62.53 5,371,275 +1.07(+1.75%)
Sep 20, 2021 63.01 63.43 60.18 61.46 11,614,626 -3.97(-6.06%)
Sep 17, 2021 65.60 65.99 64.95 65.43 8,124,448 -0.16(-0.24%)
Sep 16, 2021 63.48 65.60 62.95 65.58 7,425,881 +1.99(+3.13%)
Sep 15, 2021 62.25 63.81 62.18 63.60 5,157,653 +1.21(+1.94%)
Sep 14, 2021 62.64 63.05 61.88 62.39 3,622,403 +0.07(+0.11%)
Sep 13, 2021 62.98 63.00 61.88 62.32 2,777,824 +0.55(+0.89%)
Sep 10, 2021 62.20 62.61 60.97 61.77 2,700,889 -0.15(-0.24%)
Sep 09, 2021 62.05 62.88 61.53 61.91 1,940,951 -0.16(-0.25%)
Sep 08, 2021 61.43 62.15 60.78 62.07 2,554,765 +0.30(+0.48%)
Sep 07, 2021 63.09 63.18 61.74 61.78 3,504,863 -1.64(-2.59%)
Sep 03, 2021 63.20 64.13 63.07 63.42 2,765,918 -0.01(-0.02%)
Sep 02, 2021 63.97 63.97 63.04 63.43 3,191,184 -0.07(-0.11%)
Sep 01, 2021 63.23 63.85 62.50 63.50 2,677,750 +0.23(+0.36%)
Aug 31, 2021 63.36 63.64 63.01 63.27 2,202,111 -0.02(-0.03%)
Aug 30, 2021 63.30 63.95 63.10 63.29 2,483,259 +0.11(+0.17%)
Aug 27, 2021 63.27 63.57 62.83 63.18 2,749,092 -0.03(-0.05%)
Aug 26, 2021 63.70 63.85 63.20 63.21 1,588,006 -0.29(-0.45%)
Aug 25, 2021 63.36 63.92 63.36 63.50 1,497,184 +0.07(+0.11%)
Aug 24, 2021 63.40 63.82 63.23 63.43 1,309,318 +0.03(+0.05%)
Aug 23, 2021 62.88 63.65 62.81 63.40 1,718,170 +1.09(+1.75%)
Aug 20, 2021 61.35 62.79 61.22 62.31 2,999,385 +1.09(+1.78%)
Aug 19, 2021 60.94 61.75 60.63 61.21 2,437,391 -0.97(-1.57%)
Aug 18, 2021 62.47 63.25 62.18 62.19 1,842,760 -0.32(-0.52%)
Aug 17, 2021 63.79 64.36 62.24 62.51 2,436,097 -1.85(-2.87%)
Aug 16, 2021 64.65 64.88 64.17 64.36 2,181,925 -0.63(-0.97%)
Aug 13, 2021 65.10 65.65 64.96 64.99 1,372,200 +0.08(+0.13%)
Aug 12, 2021 64.42 64.95 64.11 64.91 1,954,000 +0.28(+0.44%)
Aug 11, 2021 65.47 65.55 64.53 64.63 2,651,713 +0.01(+0.02%)
Aug 10, 2021 65.62 65.89 64.56 64.62 2,972,212 -1.02(-1.56%)
Aug 09, 2021 66.48 66.59 65.48 65.64 2,822,419 -0.73(-1.09%)
Aug 06, 2021 66.34 66.55 65.56 66.36 2,914,103 +0.33(+0.51%)
Aug 05, 2021 65.60 66.21 65.26 66.03 3,309,105 +1.19(+1.83%)
Aug 04, 2021 63.89 65.05 63.89 64.84 2,805,771 +1.21(+1.90%)
Aug 03, 2021 64.39 64.55 62.26 63.63 2,941,313 +1.24(+1.98%)
Aug 02, 2021 63.07 63.23 62.28 62.40 2,550,429 -0.22(-0.34%)
Jul 30, 2021 62.25 63.15 62.20 62.61 2,714,981 -0.05(-0.08%)
Jul 29, 2021 61.28 63.02 61.03 62.66 2,315,615 +1.34(+2.18%)
Jul 28, 2021 61.48 61.55 60.54 61.33 1,454,079 +0.12(+0.19%)
Jul 27, 2021 60.50 61.78 60.09 61.21 1,806,394 +0.49(+0.81%)
Jul 26, 2021 60.39 60.95 59.92 60.72 1,606,282 +0.40(+0.67%)
Jul 23, 2021 59.65 61.20 59.65 60.31 2,412,681 +0.70(+1.17%)
Jul 22, 2021 58.59 59.73 58.27 59.62 2,603,345 +1.31(+2.24%)
Jul 21, 2021 57.90 58.57 57.73 58.31 1,231,658 +0.81(+1.40%)
Jul 20, 2021 56.70 57.91 56.41 57.51 2,573,673 +1.17(+2.07%)
Jul 19, 2021 56.05 56.72 55.78 56.34 1,922,691 -0.85(-1.49%)
Jul 16, 2021 58.09 58.13 57.12 57.19 1,137,157 -0.57(-0.99%)
Jul 15, 2021 57.63 58.25 57.26 57.76 1,493,860 -0.09(-0.15%)
Jul 14, 2021 58.41 58.61 57.58 57.85 1,313,220 -0.49(-0.84%)
Jul 13, 2021 60.01 60.36 58.31 58.34 1,131,204 -1.03(-1.74%)
Jul 12, 2021 58.72 59.49 58.00 59.37 2,239,953 +1.34(+2.30%)
Jul 09, 2021 57.54 58.14 57.01 58.04 1,732,650 +1.05(+1.84%)
Jul 08, 2021 57.17 57.56 56.43 56.99 1,737,412 -1.32(-2.26%)
Jul 07, 2021 58.87 58.98 57.83 58.30 2,017,772 -0.55(-0.93%)
Jul 06, 2021 58.77 59.05 58.36 58.85 1,500,445 +0.14(+0.23%)
Jul 02, 2021 58.88 59.00 58.54 58.71 1,310,257 +0.04(+0.07%)
Jul 01, 2021 58.38 58.86 58.18 58.67 2,051,135 +0.50(+0.86%)
Jun 30, 2021 59.08 59.17 58.16 58.17 2,370,469 -1.12(-1.89%)
Jun 29, 2021 59.51 59.95 59.20 59.29 1,990,217 -0.14(-0.23%)
Jun 28, 2021 59.82 59.90 58.61 59.43 1,706,858 -0.24(-0.40%)
Jun 25, 2021 59.20 59.95 58.98 59.67 3,157,602 +0.62(+1.05%)
Jun 24, 2021 58.83 59.11 58.09 59.05 2,031,588 +0.76(+1.30%)
Jun 23, 2021 57.68 58.80 57.45 58.29 2,354,216 +0.79(+1.37%)
Jun 22, 2021 56.96 57.64 56.63 57.51 3,322,032 +0.65(+1.14%)
Jun 21, 2021 55.90 56.89 55.43 56.86 3,619,270 +1.48(+2.68%)
Jun 18, 2021 55.42 55.63 54.66 55.37 5,749,928 -0.74(-1.31%)
Jun 17, 2021 56.13 56.78 55.05 56.11 5,434,739 +0.11(+0.19%)
Jun 16, 2021 55.05 56.01 54.74 56.00 5,372,985 +1.32(+2.41%)
Jun 15, 2021 54.30 54.81 53.69 54.69 2,029,826 +0.39(+0.72%)
Jun 14, 2021 55.54 55.68 54.27 54.29 3,554,127 -1.19(-2.14%)
Jun 11, 2021 55.32 55.49 54.82 55.48 3,276,049 +0.47(+0.86%)
Jun 10, 2021 54.68 55.35 54.39 55.01 3,108,108 +0.73(+1.34%)
Jun 09, 2021 54.27 54.68 54.08 54.28 3,404,832 -0.02(-0.04%)
Jun 08, 2021 53.24 54.37 52.91 54.30 3,869,576 +1.15(+2.16%)
Jun 07, 2021 54.44 54.55 52.95 53.16 3,602,727 -1.25(-2.29%)
Jun 04, 2021 54.64 54.87 54.07 54.40 1,280,487 -0.19(-0.34%)
Jun 03, 2021 53.69 54.73 53.52 54.59 2,095,357 +0.58(+1.07%)
Jun 02, 2021 54.73 54.81 53.96 54.01 1,872,085 -0.72(-1.31%)
Jun 01, 2021 55.32 55.67 54.68 54.73 2,097,609 +0.04(+0.07%)
May 28, 2021 54.85 54.92 54.29 54.69 2,288,184 -0.01(-0.02%)
May 27, 2021 54.50 54.87 54.26 54.70 4,032,763 +0.17(+0.31%)
May 26, 2021 54.50 54.73 54.19 54.53 2,801,627 -0.05(-0.09%)
May 25, 2021 54.66 55.37 54.53 54.58 3,178,943 +0.26(+0.47%)
May 24, 2021 54.50 54.64 53.90 54.32 2,104,208 +0.08(+0.14%)
May 21, 2021 54.66 54.84 54.10 54.25 2,323,615 -0.15(-0.27%)
May 20, 2021 54.01 54.80 53.92 54.39 2,240,753 +0.58(+1.08%)
May 19, 2021 53.15 53.85 52.81 53.81 1,731,082 -0.19(-0.35%)
May 18, 2021 54.65 54.99 53.96 54.00 2,901,462 -0.44(-0.81%)
May 17, 2021 54.91 55.16 54.15 54.44 2,023,840 -0.69(-1.25%)
May 14, 2021 54.33 55.35 54.01 55.13 2,357,503 +1.14(+2.12%)
May 13, 2021 53.23 54.18 53.16 53.99 2,812,963 +1.00(+1.89%)
May 12, 2021 54.95 55.16 52.86 52.99 2,967,875 -2.13(-3.86%)
May 11, 2021 55.13 55.83 54.59 55.11 2,523,575 -0.80(-1.44%)
May 10, 2021 57.44 57.57 55.90 55.91 2,804,751 -1.60(-2.78%)
May 07, 2021 56.40 57.93 56.15 57.51 2,628,976 +1.02(+1.80%)
May 06, 2021 57.03 57.43 54.44 56.49 5,000,898 -0.42(-0.74%)
May 05, 2021 56.12 56.98 54.95 56.91 2,982,190 +2.43(+4.46%)
May 04, 2021 54.60 55.74 54.15 54.48 3,171,815 -0.63(-1.14%)
May 03, 2021 55.84 55.87 55.11 55.11 2,167,713 -0.30(-0.55%)
Apr 30, 2021 55.63 55.74 54.95 55.42 3,074,702 -0.23(-0.40%)
Apr 29, 2021 56.00 56.00 55.07 55.64 1,917,526 +0.10(+0.18%)
Apr 28, 2021 55.50 55.60 55.23 55.54 1,444,627 +0.07(+0.12%)
Apr 27, 2021 54.54 55.50 54.32 55.47 1,279,070 +1.05(+1.93%)
Apr 26, 2021 54.07 54.47 53.72 54.43 1,922,353 +0.46(+0.85%)
Apr 23, 2021 52.76 54.19 52.60 53.97 2,187,128 +1.35(+2.57%)
Apr 22, 2021 52.16 53.02 51.86 52.61 2,985,129 +0.61(+1.17%)
Apr 21, 2021 51.54 52.05 51.18 52.01 1,882,264 +0.49(+0.95%)
Apr 20, 2021 51.81 52.09 51.14 51.52 2,846,241 -0.70(-1.33%)
Apr 19, 2021 52.18 52.43 51.93 52.21 1,860,001 +0.00(+0.00%)
Apr 16, 2021 51.95 52.40 51.47 52.21 2,481,795 +0.38(+0.74%)
Apr 15, 2021 52.45 52.56 51.61 51.83 2,147,484 -0.19(-0.36%)
Apr 14, 2021 51.32 52.43 51.25 52.02 3,669,715 +1.06(+2.08%)
Apr 13, 2021 50.97 51.44 50.23 50.96 3,429,750 +0.02(+0.04%)
Apr 12, 2021 50.03 51.07 49.83 50.94 2,237,633 +0.67(+1.32%)
Apr 09, 2021 50.78 50.78 49.57 50.27 2,411,243 -0.27(-0.54%)
Apr 08, 2021 50.24 50.66 49.95 50.55 1,677,331 +0.55(+1.10%)
Apr 07, 2021 50.13 50.37 49.67 50.00 1,719,073 -0.13(-0.25%)
Apr 06, 2021 49.97 50.31 49.71 50.13 1,830,079 +0.02(+0.04%)
Apr 05, 2021 49.70 50.19 49.70 50.11 1,930,060 +0.79(+1.61%)
Apr 01, 2021 48.53 49.35 48.28 49.31 2,447,795 +1.47(+3.07%)
Mar 31, 2021 48.26 48.60 47.81 47.84 2,913,665 -0.33(-0.69%)
Mar 30, 2021 47.34 48.27 47.34 48.18 1,956,667 +0.64(+1.34%)
Mar 29, 2021 47.10 47.90 46.95 47.54 2,715,219 +0.07(+0.14%)
Mar 26, 2021 47.31 47.85 46.81 47.47 2,536,726 +0.54(+1.15%)
Mar 25, 2021 46.53 47.00 45.98 46.93 1,882,976 -0.06(-0.13%)
Mar 24, 2021 47.21 47.82 46.93 46.99 2,125,855 +0.11(+0.23%)
Mar 23, 2021 47.71 47.75 46.81 46.88 2,051,073 -0.87(-1.83%)
Mar 22, 2021 47.13 48.06 46.90 47.76 2,344,799 +0.55(+1.16%)
Mar 19, 2021 46.64 47.34 46.41 47.21 3,377,741 +0.38(+0.82%)
Mar 18, 2021 47.71 47.92 46.67 46.83 2,189,170 -1.15(-2.39%)
Mar 17, 2021 48.06 48.11 47.14 47.97 1,895,958 +0.05(+0.10%)
Mar 16, 2021 48.30 48.76 47.52 47.92 2,436,441 -0.41(-0.85%)
Mar 15, 2021 47.76 48.34 47.19 48.33 3,337,269 +0.90(+1.90%)
Mar 12, 2021 47.11 47.43 46.49 47.43 2,850,996 +0.22(+0.46%)
Mar 11, 2021 47.08 47.48 46.80 47.22 3,994,824 +0.43(+0.92%)
Mar 10, 2021 46.67 47.10 46.16 46.79 2,187,691 +0.69(+1.49%)
Mar 09, 2021 46.52 46.75 45.83 46.10 3,531,916 -0.01(-0.02%)
Mar 08, 2021 46.03 46.42 45.47 46.11 4,710,550 +0.18(+0.38%)
Mar 05, 2021 46.03 46.17 44.67 45.93 3,439,921 +0.21(+0.45%)
Mar 04, 2021 45.79 46.34 45.01 45.73 4,312,127 -0.31(-0.68%)
Mar 03, 2021 45.67 46.13 45.20 46.04 3,752,159 +0.55(+1.21%)
Mar 02, 2021 45.16 45.61 44.89 45.49 2,866,802 +0.15(+0.32%)
Mar 01, 2021 45.05 45.50 44.91 45.35 3,773,804 +0.72(+1.62%)
Feb 26, 2021 44.07 45.04 43.45 44.62 5,009,434 +0.59(+1.33%)
Feb 25, 2021 44.32 44.66 43.28 44.03 4,514,248 -0.47(-1.06%)
Feb 24, 2021 44.07 44.66 43.65 44.50 4,606,411 +0.31(+0.71%)
Feb 23, 2021 44.31 44.39 42.78 44.19 5,776,477 -0.23(-0.51%)
Feb 22, 2021 45.33 45.51 44.35 44.42 4,930,941 -1.39(-3.04%)
Feb 19, 2021 46.28 46.55 45.67 45.81 2,235,627 -0.18(-0.39%)
Feb 18, 2021 46.34 46.65 45.98 45.99 2,561,677 -0.45(-0.97%)
Feb 17, 2021 46.37 46.94 46.00 46.44 2,001,540 -0.39(-0.83%)
Feb 16, 2021 47.53 47.67 46.79 46.83 3,105,760 -0.25(-0.54%)
Feb 12, 2021 46.58 47.23 46.58 47.08 2,511,151 +0.00(+0.00%)
Feb 11, 2021 47.52 47.66 46.78 47.08 4,270,259 -0.34(-0.72%)
Feb 10, 2021 47.12 48.14 46.49 47.42 3,097,883 +1.96(+4.32%)
Feb 09, 2021 43.95 46.21 43.75 45.46 4,248,387 +1.25(+2.83%)
Feb 08, 2021 43.85 44.37 43.48 44.21 3,613,679 +0.61(+1.39%)
Feb 05, 2021 43.09 43.62 42.98 43.61 2,557,536 +0.77(+1.80%)
Feb 04, 2021 41.23 42.83 41.12 42.83 3,872,274 +1.72(+4.18%)
Feb 03, 2021 41.16 41.50 40.92 41.12 2,793,757 -0.21(-0.50%)
Feb 02, 2021 40.13 41.52 40.00 41.32 2,605,948 +1.83(+4.62%)
Feb 01, 2021 38.33 39.90 38.30 39.49 1,888,850 +1.46(+3.83%)
Jan 29, 2021 37.73 38.41 37.28 38.04 3,880,385 +0.01(+0.03%)
Jan 28, 2021 37.10 38.40 36.77 38.03 2,116,535 +1.35(+3.67%)
Jan 27, 2021 37.36 37.61 36.61 36.68 2,957,472 -1.55(-4.06%)
Jan 26, 2021 39.01 39.06 38.15 38.23 2,768,352 -0.39(-1.01%)
Jan 25, 2021 39.11 39.53 38.28 38.62 3,085,925 -0.63(-1.62%)
Jan 22, 2021 39.86 40.23 39.24 39.26 1,918,177 -0.92(-2.28%)
Jan 21, 2021 40.57 40.76 39.99 40.18 1,471,580 -0.31(-0.77%)
Jan 20, 2021 40.30 40.63 40.22 40.49 1,760,888 +0.48(+1.20%)
Jan 19, 2021 40.16 40.17 39.62 40.01 2,030,492 +0.24(+0.61%)
Jan 15, 2021 39.73 39.94 39.22 39.77 2,155,530 -0.25(-0.63%)
Jan 14, 2021 40.32 40.52 39.86 40.02 1,767,481 -0.21(-0.53%)
Jan 13, 2021 39.54 40.51 39.23 40.24 3,584,169 +0.76(+1.93%)
Jan 12, 2021 39.67 39.79 39.35 39.47 1,056,399 -0.16(-0.39%)
Jan 11, 2021 39.29 39.87 39.20 39.63 1,474,903 +0.09(+0.22%)
Jan 08, 2021 39.46 39.89 39.06 39.54 2,318,647 +0.31(+0.80%)
Jan 07, 2021 38.75 39.48 38.67 39.23 2,904,630 +0.80(+2.08%)
Jan 06, 2021 38.47 38.72 37.55 38.43 4,730,609 +0.08(+0.20%)
Jan 05, 2021 38.76 39.05 38.23 38.35 2,018,117 -0.37(-0.96%)
Jan 04, 2021 39.57 39.74 38.26 38.72 2,342,439 -0.82(-2.07%)
Dec 31, 2020 39.54 39.54 39.54 1,082,211 +0.78(+2.02%)
Dec 30, 2020 38.67 39.33 38.61 38.76 1,082,211 +0.25(+0.66%)
Dec 29, 2020 38.80 38.92 38.28 38.51 1,249,455 -0.05(-0.13%)
Dec 28, 2020 39.16 39.35 38.55 38.56 2,136,523 -0.35(-0.90%)
Dec 24, 2020 38.81 38.92 38.61 38.91 790,187 +0.19(+0.48%)
Dec 23, 2020 38.79 39.14 38.70 38.72 2,878,809 +0.16(+0.41%)
Dec 22, 2020 38.81 38.92 38.43 38.57 2,838,292 -0.21(-0.53%)
Dec 21, 2020 38.72 39.04 38.23 38.77 2,255,515 -0.33(-0.85%)
Dec 18, 2020 39.55 39.59 38.93 39.10 5,861,127 -0.37(-0.94%)
Dec 17, 2020 39.35 39.76 39.16 39.47 1,969,182 +0.21(+0.52%)
Dec 16, 2020 38.83 39.43 38.73 39.27 2,137,497 +0.57(+1.46%)
Dec 15, 2020 38.65 38.76 38.32 38.70 1,557,086 +0.40(+1.05%)
Dec 14, 2020 39.03 39.32 38.30 38.30 2,468,700 -0.39(-1.01%)
Dec 11, 2020 37.84 38.70 37.81 38.69 2,093,171 +0.60(+1.56%)
Dec 10, 2020 37.91 38.14 37.64 38.10 2,600,190 -0.14(-0.36%)
Dec 09, 2020 39.00 39.08 38.18 38.23 1,897,096 -0.58(-1.48%)
Dec 08, 2020 38.76 39.30 38.61 38.81 1,698,718 -0.13(-0.33%)
Dec 07, 2020 38.61 39.03 38.45 38.94 1,641,570 +0.29(+0.76%)
Dec 04, 2020 38.52 38.93 38.15 38.64 1,528,357 +0.34(+0.89%)
Dec 03, 2020 38.43 38.87 38.18 38.30 1,567,244 +0.00(+0.00%)
Dec 02, 2020 38.05 38.46 37.58 38.30 2,315,522 +0.29(+0.77%)
Dec 01, 2020 37.64 38.17 37.51 38.01 1,910,829 +0.97(+2.61%)
Nov 30, 2020 37.68 37.80 36.95 37.04 3,990,327 -0.76(-2.01%)
Nov 27, 2020 38.10 38.26 37.73 37.80 1,118,262 -0.16(-0.41%)
Nov 25, 2020 37.35 37.99 37.19 37.96 1,780,353 +0.66(+1.78%)
Nov 24, 2020 38.17 38.27 36.89 37.30 4,681,791 -0.41(-1.09%)
Nov 23, 2020 37.43 37.79 37.30 37.71 2,558,491 +0.41(+1.10%)
Nov 20, 2020 37.45 37.65 37.02 37.30 2,340,867 -0.27(-0.73%)
Nov 19, 2020 37.14 37.58 36.70 37.57 2,690,047 +0.40(+1.08%)
Nov 18, 2020 37.28 37.76 37.11 37.17 3,094,481 +0.09(+0.24%)
Nov 17, 2020 36.89 37.10 36.53 37.08 1,869,921 +0.22(+0.61%)
Nov 16, 2020 37.36 37.43 36.75 36.86 2,152,343 +0.22(+0.61%)
Nov 13, 2020 36.08 36.89 35.97 36.63 4,871,063 +0.88(+2.47%)
Nov 12, 2020 35.65 36.25 35.29 35.75 4,139,614 +0.02(+0.05%)
Nov 11, 2020 35.63 36.10 35.34 35.73 8,633,108 -1.62(-4.33%)
Nov 10, 2020 37.07 37.43 36.70 37.34 2,832,968 +0.36(+0.97%)
Nov 09, 2020 38.47 38.73 36.95 36.98 3,373,222 -0.21(-0.58%)
Nov 06, 2020 37.02 37.45 36.46 37.20 1,934,295 +0.04(+0.10%)
Nov 05, 2020 36.55 38.28 36.36 37.16 3,998,282 +1.01(+2.80%)
Nov 04, 2020 34.46 36.68 34.37 36.15 4,916,116 +2.20(+6.48%)
Nov 03, 2020 33.24 34.05 32.89 33.95 4,400,096 -0.16(-0.46%)
Nov 02, 2020 33.86 34.65 33.60 34.10 1,872,704 +0.88(+2.64%)
Oct 30, 2020 34.00 34.15 32.74 33.23 2,353,508 -0.62(-1.84%)
Oct 29, 2020 33.82 34.08 33.22 33.85 2,847,766 +0.02(+0.06%)
Oct 28, 2020 34.08 34.12 33.55 33.83 1,457,586 -1.01(-2.90%)
Oct 27, 2020 35.40 35.70 34.83 34.84 1,899,184 -0.67(-1.89%)
Oct 26, 2020 35.95 36.26 34.98 35.52 2,683,501 -0.88(-2.41%)
Oct 23, 2020 36.49 36.67 35.95 36.39 2,779,400 +0.15(+0.40%)
Oct 22, 2020 36.25 36.60 35.73 36.24 2,262,260 +0.10(+0.27%)
Oct 21, 2020 36.50 36.95 36.03 36.15 2,913,425 -0.31(-0.85%)
Oct 20, 2020 36.07 36.88 35.93 36.46 2,361,088 +0.65(+1.82%)
Oct 19, 2020 36.16 36.48 35.75 35.81 2,580,611 -0.14(-0.38%)
Oct 16, 2020 36.09 36.32 35.92 35.94 1,522,277 -0.15(-0.40%)
Oct 15, 2020 35.20 36.10 34.64 36.09 2,702,757 +0.66(+1.87%)
Oct 14, 2020 35.25 35.91 35.19 35.43 1,484,910 +0.11(+0.30%)
Oct 13, 2020 35.36 35.77 35.05 35.32 1,928,380 +0.03(+0.08%)
Oct 12, 2020 35.30 35.41 34.98 35.29 1,301,026 +0.43(+1.23%)
Oct 09, 2020 35.23 35.44 34.75 34.86 3,862,220 -0.21(-0.61%)
Oct 08, 2020 34.76 35.14 34.53 35.08 1,883,474 +0.78(+2.27%)
Oct 07, 2020 34.31 34.76 34.26 34.30 2,231,504 +0.29(+0.86%)
Oct 06, 2020 35.13 35.25 34.01 34.01 2,981,504 -1.08(-3.08%)
Oct 05, 2020 34.50 35.23 34.37 35.09 2,108,917 +0.92(+2.71%)
Oct 02, 2020 33.28 34.52 33.09 34.16 2,248,987 +0.41(+1.21%)
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.