Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 66.37 69.29 69.23 3,594,579 +2.89(+4.36%)
Jan 28, 2022 64.29 66.38 63.52 66.34 4,547,825 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,898 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.52 62.78 4,378,342 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,670 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.63 4,585,534 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,844 -1.23(-1.88%)
Jan 20, 2022 65.93 67.57 65.11 65.26 1,736,713 +0.19(+0.30%)
Jan 19, 2022 66.88 67.08 65.05 65.06 1,694,073 -1.05(-1.59%)
Jan 18, 2022 66.16 67.27 65.64 66.11 2,860,632 -1.40(-2.07%)
Jan 14, 2022 67.51 0 -0.45(-0.66%)
Jan 13, 2022 70.45 71.29 67.88 67.96 3,884,410 -2.22(-3.16%)
Jan 12, 2022 70.14 71.11 68.88 70.18 2,649,897 +0.45(+0.64%)
Jan 11, 2022 67.77 70.02 67.36 69.73 3,213,661 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.37 67.43 3,089,509 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,626 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.67 4,505,733 +1.57(+2.33%)
Jan 05, 2022 72.16 72.27 66.56 67.11 6,419,883 -5.19(-7.17%)
Jan 04, 2022 72.25 72.67 70.80 72.29 6,070,440 +0.77(+1.07%)
Jan 03, 2022 72.45 73.15 70.73 71.52 2,119,352 -0.95(-1.32%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,153 -0.26(-0.36%)
Dec 30, 2021 72.77 73.77 72.65 72.74 1,344,842 +0.26(+0.36%)
Dec 29, 2021 74.48 74.76 72.10 72.48 2,198,520 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,676 -0.51(-0.67%)
Dec 27, 2021 73.76 75.38 73.46 75.15 1,739,509 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.68 2,143,049 +1.69(+2.35%)
Dec 22, 2021 70.29 72.19 70.22 71.99 2,748,925 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,437 +1.54(+2.24%)
Dec 20, 2021 68.26 68.82 67.08 68.66 3,032,791 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.14 69.64 3,809,146 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,921 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.65 71.93 3,185,233 +0.88(+1.23%)
Dec 14, 2021 69.73 71.42 69.26 71.06 2,969,053 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.42 70.42 3,038,261 -2.87(-3.92%)
Dec 10, 2021 74.31 74.71 72.55 73.29 1,335,826 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.70 1,722,003 -1.19(-1.58%)
Dec 08, 2021 75.32 76.19 74.36 74.89 1,851,336 -0.70(-0.93%)
Dec 07, 2021 74.48 75.76 73.92 75.59 2,702,470 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,979 +0.76(+1.06%)
Dec 03, 2021 73.89 74.70 70.61 71.62 2,591,440 -1.81(-2.46%)
Dec 02, 2021 71.46 73.66 71.35 73.43 3,581,779 +1.44(+2.00%)
Dec 01, 2021 74.00 74.74 71.93 71.99 2,657,965 -0.44(-0.60%)
Nov 30, 2021 73.68 74.26 72.25 72.43 4,026,093 -1.81(-2.44%)
Nov 29, 2021 74.58 74.70 72.72 74.24 1,813,970 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,858 -2.30(-3.08%)
Nov 24, 2021 73.95 74.71 73.08 74.63 1,766,790 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,290 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.45 76.17 2,305,717 -0.01(-0.01%)
Nov 19, 2021 76.51 76.70 74.97 76.18 2,034,987 -0.10(-0.13%)
Nov 18, 2021 76.37 76.55 76.24 76.28 1,625,462 -0.09(-0.11%)
Nov 17, 2021 76.15 76.81 75.58 76.37 1,724,779 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,105 +0.36(+0.48%)
Nov 15, 2021 76.70 76.93 75.49 75.66 1,403,551 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,354 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.28 75.84 2,434,906 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,413 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.34 1,813,765 +0.70(+0.91%)
Nov 08, 2021 77.20 78.35 75.82 76.64 4,678,442 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.68 77.95 2,886,770 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,540,109 -2.25(-2.78%)
Nov 03, 2021 78.90 81.02 77.97 80.98 7,062,295 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,532 +3.02(+4.01%)
Nov 01, 2021 77.67 76.28 75.01 75.40 3,777,213 -1.96(-2.54%)
Oct 29, 2021 76.14 77.43 75.52 77.36 6,195,732 +0.41(+0.53%)
Oct 28, 2021 74.24 76.99 74.12 76.95 3,794,065 +2.83(+3.81%)
Oct 27, 2021 73.89 74.62 72.80 74.13 4,214,395 -0.20(-0.27%)
Oct 26, 2021 73.40 74.33 4,150,926 +1.64(+2.26%)
Oct 25, 2021 72.10 72.91 71.41 72.69 2,230,469 +1.28(+1.79%)
Oct 22, 2021 70.89 71.69 69.95 71.41 2,928,779 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,890 +2.47(+3.60%)
Oct 20, 2021 67.01 68.54 66.73 68.54 3,327,913 +2.01(+3.02%)
Oct 19, 2021 65.57 66.54 65.08 66.53 2,519,552 +1.34(+2.06%)
Oct 18, 2021 64.43 65.20 64.14 65.19 1,734,649 +0.89(+1.39%)
Oct 15, 2021 65.53 65.54 64.11 64.29 1,641,195 -0.58(-0.90%)
Oct 14, 2021 64.61 64.98 63.93 64.87 1,621,368 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.18 63.86 2,076,712 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,304 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.53 2,957,917 -0.08(-0.12%)
Oct 08, 2021 61.53 63.84 61.47 63.61 4,133,384 +2.07(+3.36%)
Oct 07, 2021 61.00 62.53 60.87 61.54 2,243,050 +1.48(+2.46%)
Oct 06, 2021 59.49 60.57 58.56 60.07 2,813,558 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.53 60.09 2,021,288 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.52 2,156,979 -1.37(-2.29%)
Oct 01, 2021 59.57 60.27 58.87 59.89 2,300,953 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.84 59.12 3,168,923 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,312 +0.80(+1.37%)
Sep 28, 2021 59.23 59.37 57.70 58.28 2,275,371 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,303 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.21 60.23 2,705,920 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,982,001 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.19 61.76 1,918,392 +0.06(+0.09%)
Sep 21, 2021 61.52 62.11 60.93 61.70 5,443,883 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,632 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.55 8,234,274 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,526,264 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,374 +1.19(+1.94%)
Sep 14, 2021 61.81 62.21 61.06 61.55 3,671,371 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,374 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.15 60.94 2,737,399 -0.15(-0.24%)
Sep 09, 2021 61.22 62.04 60.71 61.09 1,967,188 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.24 2,589,301 +0.29(+0.48%)
Sep 07, 2021 62.25 62.34 60.91 60.95 3,552,241 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.23 62.57 2,803,308 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.20 62.58 3,234,322 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,948 +0.22(+0.36%)
Aug 31, 2021 62.51 62.79 62.17 62.43 2,231,879 -0.02(-0.03%)
Aug 30, 2021 62.46 63.09 62.26 62.45 2,516,828 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,254 -0.03(-0.05%)
Aug 26, 2021 62.85 63.00 62.36 62.37 1,609,473 -0.28(-0.45%)
Aug 25, 2021 62.51 63.07 62.51 62.65 1,517,423 +0.07(+0.11%)
Aug 24, 2021 62.55 62.97 62.39 62.58 1,327,017 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.55 1,741,396 +1.08(+1.75%)
Aug 20, 2021 60.53 61.95 60.41 61.48 3,039,930 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,340 -0.96(-1.57%)
Aug 18, 2021 61.64 62.40 61.35 61.36 1,867,670 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,469,028 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,421 -0.62(-0.97%)
Aug 13, 2021 64.23 64.78 64.10 64.13 1,390,750 +0.08(+0.13%)
Aug 12, 2021 63.56 64.08 63.26 64.04 1,980,414 +0.28(+0.44%)
Aug 11, 2021 64.60 64.67 63.67 63.76 2,687,559 +0.01(+0.02%)
Aug 10, 2021 64.74 65.01 63.70 63.75 3,012,390 -1.01(-1.56%)
Aug 09, 2021 65.59 65.70 64.61 64.76 2,860,572 -0.72(-1.10%)
Aug 06, 2021 65.46 65.67 64.68 65.48 2,953,495 +0.33(+0.51%)
Aug 05, 2021 64.72 65.32 64.39 65.15 3,353,837 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,699 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.78 2,981,074 +1.22(+1.98%)
Aug 02, 2021 62.23 62.39 61.45 61.56 2,584,905 -0.21(-0.34%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,682 -0.05(-0.08%)
Jul 29, 2021 60.46 62.18 60.22 61.83 2,346,917 +1.32(+2.18%)
Jul 28, 2021 60.66 60.73 59.73 60.51 1,473,735 +0.12(+0.19%)
Jul 27, 2021 59.69 60.95 59.29 60.39 1,830,813 +0.48(+0.81%)
Jul 26, 2021 59.58 60.14 59.12 59.91 1,627,996 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,295 +0.69(+1.17%)
Jul 22, 2021 57.80 58.94 57.49 58.82 2,638,537 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.53 1,248,308 +0.79(+1.40%)
Jul 20, 2021 55.94 57.14 55.65 56.74 2,608,464 +1.15(+2.07%)
Jul 19, 2021 55.30 55.96 55.03 55.59 1,948,682 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,529 -0.56(-0.99%)
Jul 15, 2021 56.86 57.48 56.50 56.99 1,514,054 -0.09(-0.15%)
Jul 14, 2021 57.63 57.82 56.82 57.08 1,330,972 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,495 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.22 58.58 2,270,232 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.25 57.26 1,756,071 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.67 56.23 1,760,899 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.52 2,045,048 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,728 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,968 +0.04(+0.07%)
Jul 01, 2021 57.60 58.08 57.41 57.89 2,078,862 +0.49(+0.86%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,512 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,121 -0.14(-0.23%)
Jun 28, 2021 59.03 59.10 57.82 58.64 1,729,931 -0.23(-0.39%)
Jun 25, 2021 58.41 59.15 58.19 58.87 3,200,286 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,059,051 +0.75(+1.30%)
Jun 23, 2021 56.91 58.02 56.68 57.51 2,386,040 +0.78(+1.37%)
Jun 22, 2021 56.20 56.87 55.88 56.74 3,366,939 +0.64(+1.14%)
Jun 21, 2021 55.15 56.13 54.69 56.10 3,668,195 +1.46(+2.68%)
Jun 18, 2021 54.68 54.89 53.93 54.64 5,827,655 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.36 5,508,206 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,617 +1.30(+2.41%)
Jun 15, 2021 53.58 54.07 52.97 53.96 2,057,265 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,171 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.74 3,320,335 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,150,123 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,858 -0.02(-0.04%)
Jun 08, 2021 52.53 53.65 52.20 53.58 3,921,884 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.24 52.45 3,651,428 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,796 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.80 53.86 2,123,682 +0.57(+1.07%)
Jun 02, 2021 54.00 54.08 53.24 53.29 1,897,392 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,964 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,115 -0.01(-0.02%)
May 27, 2021 53.77 54.14 53.53 53.97 4,087,277 +0.16(+0.31%)
May 26, 2021 53.77 54.00 53.46 53.80 2,839,500 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.80 53.85 3,221,916 +0.25(+0.47%)
May 24, 2021 53.77 53.91 53.18 53.60 2,132,652 +0.08(+0.14%)
May 21, 2021 53.93 54.11 53.38 53.52 2,355,025 -0.15(-0.27%)
May 20, 2021 53.29 54.06 53.20 53.67 2,271,043 +0.57(+1.08%)
May 19, 2021 52.44 53.13 52.11 53.10 1,754,483 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,684 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.42 53.72 2,051,199 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.39 2,389,372 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,989 +0.99(+1.89%)
May 12, 2021 54.21 54.42 52.15 52.28 3,007,994 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.86 54.38 2,557,689 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,665 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.74 2,664,515 +1.01(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,499 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.15 3,022,503 +2.40(+4.46%)
May 04, 2021 53.87 54.99 53.43 53.76 3,214,692 -0.62(-1.14%)
May 03, 2021 55.09 55.13 54.38 54.38 2,197,016 -0.30(-0.55%)
Apr 30, 2021 54.89 54.99 54.21 54.68 3,116,265 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,447 +0.10(+0.18%)
Apr 28, 2021 54.76 54.86 54.49 54.80 1,464,155 +0.07(+0.12%)
Apr 27, 2021 53.82 54.76 53.59 54.73 1,296,361 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.00 53.70 1,948,339 +0.45(+0.85%)
Apr 23, 2021 52.06 53.46 51.90 53.25 2,216,694 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,481 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.31 1,907,708 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.46 50.83 2,884,717 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,145 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,344 +0.38(+0.74%)
Apr 15, 2021 51.75 51.85 50.92 51.14 2,176,514 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.32 3,719,322 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.56 50.28 3,476,113 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,881 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,837 -0.27(-0.54%)
Apr 08, 2021 49.57 49.98 49.28 49.87 1,700,005 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,311 -0.13(-0.25%)
Apr 06, 2021 49.30 49.64 49.05 49.46 1,854,818 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,150 +0.78(+1.61%)
Apr 01, 2021 47.88 48.69 47.64 48.66 2,480,884 +1.45(+3.07%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,953,052 -0.33(-0.69%)
Mar 30, 2021 46.71 47.62 46.70 47.53 1,983,117 +0.63(+1.34%)
Mar 29, 2021 46.47 47.26 46.33 46.91 2,751,923 +0.07(+0.14%)
Mar 26, 2021 46.67 47.22 46.18 46.84 2,571,017 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,430 -0.06(-0.13%)
Mar 24, 2021 46.58 47.18 46.31 46.37 2,154,592 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,799 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,495 +0.54(+1.16%)
Mar 19, 2021 46.02 46.70 45.80 46.58 3,423,401 +0.38(+0.82%)
Mar 18, 2021 47.07 47.28 46.05 46.20 2,218,764 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,587 +0.05(+0.10%)
Mar 16, 2021 47.66 48.11 46.89 47.28 2,469,377 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,382 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,536 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,826 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.54 46.16 2,217,264 +0.68(+1.49%)
Mar 09, 2021 45.90 46.12 45.22 45.49 3,579,660 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,227 +0.17(+0.38%)
Mar 05, 2021 45.42 45.55 44.08 45.32 3,486,422 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.41 45.12 4,370,418 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,881 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,555 +0.14(+0.32%)
Mar 01, 2021 44.45 44.90 44.31 44.74 3,824,818 +0.72(+1.62%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,077,152 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,271 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,680 +0.31(+0.71%)
Feb 23, 2021 43.72 43.79 42.21 43.60 5,854,563 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.82 4,997,597 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,848 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.37 2,596,305 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.38 45.82 2,028,596 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.16 46.20 3,147,744 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.45 2,545,096 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.45 4,327,984 -0.34(-0.72%)
Feb 10, 2021 46.49 47.49 45.87 46.79 3,139,760 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.85 4,305,817 +1.23(+2.83%)
Feb 08, 2021 43.26 43.78 42.90 43.62 3,662,529 +0.60(+1.39%)
Feb 05, 2021 42.51 43.03 42.41 43.02 2,592,109 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,620 +1.70(+4.18%)
Feb 03, 2021 40.61 40.94 40.37 40.57 2,831,523 -0.20(-0.50%)
Feb 02, 2021 39.59 40.96 39.47 40.77 2,641,176 +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.