Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.15 54.22 53.60 53.98 2,317,960 -0.01(-0.02%)
May 27, 2021 53.80 54.17 53.56 53.99 4,085,241 +0.16(+0.31%)
May 26, 2021 53.80 54.02 53.49 53.83 2,838,085 -0.05(-0.09%)
May 25, 2021 53.96 54.66 53.83 53.88 3,220,310 +0.25(+0.47%)
May 24, 2021 53.80 53.94 53.21 53.63 2,131,589 +0.08(+0.14%)
May 21, 2021 53.96 54.14 53.41 53.55 2,353,852 -0.15(-0.27%)
May 20, 2021 53.32 54.09 53.23 53.69 2,269,912 +0.57(+1.08%)
May 19, 2021 52.46 53.16 52.13 53.12 1,753,609 -0.18(-0.35%)
May 18, 2021 53.95 54.29 53.27 53.31 2,939,218 -0.44(-0.81%)
May 17, 2021 54.21 54.45 53.45 53.74 2,050,176 -0.68(-1.25%)
May 14, 2021 53.64 54.63 53.32 54.42 2,388,181 +1.13(+2.12%)
May 13, 2021 52.55 53.49 52.47 53.29 2,849,568 +0.99(+1.89%)
May 12, 2021 54.24 54.45 52.18 52.31 3,006,495 -2.10(-3.86%)
May 11, 2021 54.42 55.11 53.89 54.40 2,556,414 -0.79(-1.44%)
May 10, 2021 56.70 56.83 55.19 55.20 2,841,249 -1.58(-2.78%)
May 07, 2021 55.68 57.19 55.43 56.77 2,663,187 +1.01(+1.80%)
May 06, 2021 56.30 56.70 53.74 55.77 5,065,973 -0.42(-0.74%)
May 05, 2021 55.40 56.25 54.25 56.18 3,020,997 +2.40(+4.46%)
May 04, 2021 53.90 55.02 53.46 53.78 3,213,089 -0.62(-1.14%)
May 03, 2021 55.12 55.15 54.40 54.40 2,195,921 -0.30(-0.55%)
Apr 30, 2021 54.92 55.02 54.24 54.70 3,114,712 -0.22(-0.40%)
Apr 29, 2021 55.28 55.28 54.36 54.93 1,942,478 +0.10(+0.18%)
Apr 28, 2021 54.79 54.89 54.52 54.83 1,463,425 +0.07(+0.12%)
Apr 27, 2021 53.84 54.79 53.62 54.76 1,295,714 +1.03(+1.93%)
Apr 26, 2021 53.38 53.78 53.03 53.73 1,947,368 +0.45(+0.85%)
Apr 23, 2021 52.08 53.49 51.93 53.27 2,215,589 +1.33(+2.57%)
Apr 22, 2021 51.49 52.33 51.19 51.94 3,023,974 +0.60(+1.17%)
Apr 21, 2021 50.87 51.38 50.53 51.34 1,906,757 +0.48(+0.95%)
Apr 20, 2021 51.15 51.43 50.49 50.86 2,883,279 -0.69(-1.33%)
Apr 19, 2021 51.51 51.75 51.26 51.54 1,884,205 +0.00(+0.00%)
Apr 16, 2021 51.28 51.73 50.81 51.54 2,514,090 +0.38(+0.74%)
Apr 15, 2021 51.77 51.88 50.94 51.16 2,175,429 -0.18(-0.36%)
Apr 14, 2021 50.66 51.75 50.59 51.35 3,717,468 +1.04(+2.08%)
Apr 13, 2021 50.31 50.78 49.59 50.30 3,474,380 +0.02(+0.04%)
Apr 12, 2021 49.39 50.41 49.19 50.28 2,266,751 +0.66(+1.32%)
Apr 09, 2021 50.13 50.13 48.93 49.63 2,442,620 -0.27(-0.54%)
Apr 08, 2021 49.60 50.00 49.31 49.90 1,699,157 +0.54(+1.10%)
Apr 07, 2021 49.48 49.72 49.03 49.36 1,741,443 -0.13(-0.25%)
Apr 06, 2021 49.33 49.67 49.08 49.48 1,853,894 +0.02(+0.04%)
Apr 05, 2021 49.06 49.55 49.06 49.46 1,955,175 +0.78(+1.61%)
Apr 01, 2021 47.91 48.72 47.66 48.68 2,479,648 +1.45(+3.07%)
Mar 31, 2021 47.64 47.97 47.19 47.23 2,951,580 -0.33(-0.69%)
Mar 30, 2021 46.74 47.65 46.73 47.56 1,982,128 +0.63(+1.34%)
Mar 29, 2021 46.49 47.29 46.35 46.93 2,750,551 +0.07(+0.14%)
Mar 26, 2021 46.70 47.24 46.20 46.86 2,569,736 +0.53(+1.15%)
Mar 25, 2021 45.93 46.40 45.39 46.33 1,907,479 -0.06(-0.13%)
Mar 24, 2021 46.60 47.21 46.33 46.39 2,153,518 +0.11(+0.23%)
Mar 23, 2021 47.09 47.13 46.20 46.28 2,077,763 -0.86(-1.83%)
Mar 22, 2021 46.52 47.44 46.30 47.14 2,375,311 +0.54(+1.16%)
Mar 19, 2021 46.04 46.73 45.82 46.60 3,421,695 +0.38(+0.82%)
Mar 18, 2021 47.09 47.31 46.07 46.22 2,217,658 -1.13(-2.39%)
Mar 17, 2021 47.44 47.49 46.53 47.36 1,920,629 +0.05(+0.10%)
Mar 16, 2021 47.68 48.14 46.91 47.31 2,468,146 -0.41(-0.85%)
Mar 15, 2021 47.14 47.72 46.58 47.71 3,380,696 +0.89(+1.90%)
Mar 12, 2021 46.50 46.82 45.90 46.82 2,888,096 +0.21(+0.46%)
Mar 11, 2021 46.48 46.87 46.20 46.61 4,046,808 +0.43(+0.92%)
Mar 10, 2021 46.07 46.49 45.57 46.19 2,216,159 +0.68(+1.49%)
Mar 09, 2021 45.92 46.15 45.24 45.51 3,577,876 -0.01(-0.02%)
Mar 08, 2021 45.44 45.82 44.89 45.52 4,771,847 +0.17(+0.38%)
Mar 05, 2021 45.44 45.58 44.10 45.34 3,484,684 +0.20(+0.45%)
Mar 04, 2021 45.20 45.74 44.44 45.14 4,368,240 -0.31(-0.68%)
Mar 03, 2021 45.08 45.54 44.62 45.45 3,800,986 +0.54(+1.21%)
Mar 02, 2021 44.58 45.03 44.31 44.91 2,904,107 +0.15(+0.32%)
Mar 01, 2021 44.47 44.92 44.33 44.76 3,822,912 +0.72(+1.62%)
Feb 26, 2021 43.51 44.46 42.89 44.05 5,074,621 +0.58(+1.33%)
Feb 25, 2021 43.75 44.09 42.72 43.47 4,572,991 -0.46(-1.06%)
Feb 24, 2021 43.51 44.09 43.09 43.93 4,666,353 +0.31(+0.71%)
Feb 23, 2021 43.74 43.82 42.23 43.62 5,851,646 -0.22(-0.51%)
Feb 22, 2021 44.74 44.93 43.78 43.85 4,995,107 -1.37(-3.04%)
Feb 19, 2021 45.68 45.95 45.09 45.22 2,264,719 -0.18(-0.39%)
Feb 18, 2021 45.74 46.05 45.39 45.40 2,595,011 -0.44(-0.97%)
Feb 17, 2021 45.77 46.33 45.41 45.84 2,027,585 -0.39(-0.83%)
Feb 16, 2021 46.92 47.06 46.19 46.23 3,146,175 -0.25(-0.54%)
Feb 12, 2021 45.99 46.62 45.99 46.48 2,543,828 +0.00(+0.00%)
Feb 11, 2021 46.91 47.05 46.18 46.48 4,325,827 -0.34(-0.72%)
Feb 10, 2021 46.52 47.52 45.89 46.81 3,138,195 +1.94(+4.32%)
Feb 09, 2021 43.38 45.62 43.19 44.88 4,303,671 +1.23(+2.83%)
Feb 08, 2021 43.29 43.80 42.92 43.64 3,660,704 +0.60(+1.39%)
Feb 05, 2021 42.53 43.05 42.43 43.05 2,590,817 +0.76(+1.80%)
Feb 04, 2021 40.70 42.28 40.60 42.28 3,922,664 +1.70(+4.18%)
Feb 03, 2021 40.64 40.96 40.39 40.59 2,830,112 -0.20(-0.50%)
Feb 02, 2021 39.61 40.98 39.49 40.79 2,639,859 +1.80(+4.62%)
Feb 01, 2021 37.84 39.39 37.81 38.99 1,913,429 +1.44(+3.83%)
Jan 29, 2021 37.24 37.92 36.80 37.55 3,930,880 +0.01(+0.03%)
Jan 28, 2021 36.62 37.91 36.30 37.54 2,144,077 +1.33(+3.67%)
Jan 27, 2021 36.88 37.13 36.14 36.21 2,995,957 -1.53(-4.06%)
Jan 26, 2021 38.50 38.56 37.66 37.74 2,804,376 -0.39(-1.01%)
Jan 25, 2021 38.61 39.03 37.79 38.13 3,126,082 -0.63(-1.62%)
Jan 22, 2021 39.34 39.71 38.74 38.76 1,943,138 -0.91(-2.28%)
Jan 21, 2021 40.05 40.24 39.48 39.66 1,490,729 -0.31(-0.77%)
Jan 20, 2021 39.79 40.10 39.70 39.97 1,783,803 +0.47(+1.20%)
Jan 19, 2021 39.64 39.65 39.11 39.50 2,056,915 +0.24(+0.61%)
Jan 15, 2021 39.22 39.43 38.72 39.26 2,183,580 -0.25(-0.63%)
Jan 14, 2021 39.81 40.00 39.34 39.51 1,790,481 -0.21(-0.53%)
Jan 13, 2021 39.03 39.99 38.73 39.72 3,630,809 +0.75(+1.93%)
Jan 12, 2021 39.16 39.28 38.84 38.97 1,070,146 -0.15(-0.39%)
Jan 11, 2021 38.78 39.36 38.70 39.12 1,494,096 +0.09(+0.22%)
Jan 08, 2021 38.96 39.38 38.56 39.03 2,348,819 +0.31(+0.80%)
Jan 07, 2021 38.25 38.98 38.18 38.73 2,942,428 +0.79(+2.08%)
Jan 06, 2021 37.97 38.22 37.07 37.94 4,792,168 +0.08(+0.20%)
Jan 05, 2021 38.26 38.55 37.74 37.86 2,044,379 -0.37(-0.96%)
Jan 04, 2021 39.06 39.23 37.77 38.22 2,372,921 -0.81(-2.07%)
Dec 31, 2020 39.03 39.03 39.03 1,096,294 +0.77(+2.02%)
Dec 30, 2020 38.18 38.82 38.12 38.26 1,096,294 +0.25(+0.66%)
Dec 29, 2020 38.30 38.42 37.79 38.01 1,265,714 -0.05(-0.13%)
Dec 28, 2020 38.66 38.84 38.05 38.06 2,164,325 -0.35(-0.90%)
Dec 24, 2020 38.31 38.42 38.11 38.41 800,469 +0.18(+0.48%)
Dec 23, 2020 38.29 38.64 38.21 38.22 2,916,271 +0.15(+0.41%)
Dec 22, 2020 38.31 38.42 37.94 38.07 2,875,227 -0.20(-0.53%)
Dec 21, 2020 38.22 38.54 37.74 38.27 2,284,865 -0.33(-0.85%)
Dec 18, 2020 39.04 39.08 38.43 38.60 5,937,397 -0.37(-0.94%)
Dec 17, 2020 38.84 39.25 38.66 38.97 1,994,806 +0.20(+0.52%)
Dec 16, 2020 38.33 38.92 38.23 38.76 2,165,311 +0.56(+1.46%)
Dec 15, 2020 38.16 38.26 37.83 38.21 1,577,348 +0.40(+1.05%)
Dec 14, 2020 38.52 38.81 37.81 37.81 2,500,825 -0.39(-1.01%)
Dec 11, 2020 37.36 38.21 37.33 38.20 2,120,410 +0.59(+1.56%)
Dec 10, 2020 37.42 37.65 37.15 37.61 2,634,026 -0.13(-0.36%)
Dec 09, 2020 38.49 38.58 37.69 37.74 1,921,783 -0.57(-1.48%)
Dec 08, 2020 38.26 38.79 38.11 38.31 1,720,823 -0.13(-0.33%)
Dec 07, 2020 38.12 38.53 37.95 38.44 1,662,931 +0.29(+0.76%)
Dec 04, 2020 38.02 38.43 37.66 38.15 1,548,245 +0.34(+0.89%)
Dec 03, 2020 37.94 38.37 37.69 37.81 1,587,638 +0.00(+0.00%)
Dec 02, 2020 37.56 37.97 37.10 37.81 2,345,653 +0.29(+0.77%)
Dec 01, 2020 37.15 37.68 37.03 37.52 1,935,695 +0.95(+2.61%)
Nov 30, 2020 37.19 37.32 36.48 36.57 4,042,253 -0.75(-2.02%)
Nov 27, 2020 37.61 37.77 37.24 37.32 1,132,814 -0.15(-0.41%)
Nov 25, 2020 36.87 37.51 36.71 37.47 1,803,520 +0.66(+1.78%)
Nov 24, 2020 37.68 37.78 36.41 36.82 4,742,715 -0.40(-1.09%)
Nov 23, 2020 36.95 37.31 36.82 37.22 2,591,784 +0.40(+1.10%)
Nov 20, 2020 36.97 37.16 36.55 36.82 2,371,328 -0.27(-0.73%)
Nov 19, 2020 36.66 37.10 36.23 37.09 2,725,052 +0.40(+1.08%)
Nov 18, 2020 36.80 37.27 36.63 36.69 3,134,749 +0.09(+0.24%)
Nov 17, 2020 36.41 36.62 36.07 36.61 1,894,254 +0.22(+0.61%)
Nov 16, 2020 36.88 36.95 36.28 36.38 2,180,351 +0.22(+0.61%)
Nov 13, 2020 35.61 36.41 35.51 36.16 4,934,450 +0.87(+2.47%)
Nov 12, 2020 35.19 35.79 34.84 35.29 4,193,482 +0.02(+0.05%)
Nov 11, 2020 35.17 35.64 34.89 35.27 8,745,448 -1.59(-4.33%)
Nov 10, 2020 36.60 36.95 36.23 36.86 2,869,832 +0.36(+0.97%)
Nov 09, 2020 37.98 38.23 36.47 36.51 3,417,117 -0.21(-0.58%)
Nov 06, 2020 36.55 36.97 35.99 36.72 1,959,466 +0.04(+0.10%)
Nov 05, 2020 36.08 37.79 35.89 36.68 4,050,311 +1.00(+2.80%)
Nov 04, 2020 34.02 36.21 33.93 35.68 4,980,089 +2.17(+6.48%)
Nov 03, 2020 32.81 33.61 32.47 33.51 4,457,353 -0.15(-0.46%)
Nov 02, 2020 33.43 34.20 33.17 33.67 1,897,074 +0.86(+2.64%)
Oct 30, 2020 33.56 33.71 32.32 32.80 2,384,133 -0.61(-1.84%)
Oct 29, 2020 33.39 33.64 32.79 33.42 2,884,823 +0.02(+0.06%)
Oct 28, 2020 33.65 33.69 33.12 33.40 1,476,553 -1.00(-2.90%)
Oct 27, 2020 34.94 35.24 34.39 34.40 1,923,898 -0.66(-1.89%)
Oct 26, 2020 35.49 35.80 34.53 35.06 2,718,421 -0.86(-2.41%)
Oct 23, 2020 36.02 36.20 35.49 35.92 2,815,568 +0.14(+0.40%)
Oct 22, 2020 35.79 36.12 35.27 35.78 2,291,699 +0.10(+0.27%)
Oct 21, 2020 36.03 36.47 35.57 35.68 2,951,337 -0.31(-0.85%)
Oct 20, 2020 35.61 36.41 35.47 35.99 2,391,813 +0.64(+1.82%)
Oct 19, 2020 35.69 36.01 35.29 35.35 2,614,192 -0.13(-0.38%)
Oct 16, 2020 35.63 35.86 35.46 35.48 1,542,086 -0.14(-0.40%)
Oct 15, 2020 34.75 35.64 34.19 35.63 2,737,927 +0.65(+1.87%)
Oct 14, 2020 34.80 35.45 34.74 34.97 1,504,233 +0.11(+0.30%)
Oct 13, 2020 34.91 35.31 34.60 34.87 1,953,473 +0.03(+0.08%)
Oct 12, 2020 34.85 34.95 34.53 34.84 1,317,956 +0.42(+1.23%)
Oct 09, 2020 34.78 34.98 34.30 34.42 3,912,478 -0.21(-0.61%)
Oct 08, 2020 34.31 34.68 34.09 34.63 1,907,983 +0.77(+2.27%)
Oct 07, 2020 33.87 34.31 33.81 33.86 2,260,542 +0.29(+0.86%)
Oct 06, 2020 34.67 34.80 33.57 33.57 3,020,301 -1.07(-3.08%)
Oct 05, 2020 34.06 34.78 33.93 34.64 2,136,359 +0.91(+2.71%)
Oct 02, 2020 32.85 34.08 32.67 33.72 2,278,253 +0.40(+1.21%)
Oct 01, 2020 33.27 33.63 33.02 33.32 3,040,279 +0.34(+1.02%)
Sep 30, 2020 32.98 33.49 32.69 32.98 3,277,942 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,298 -0.73(-2.17%)
Sep 28, 2020 33.09 33.69 32.61 33.57 2,952,184 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,753 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.75 3,683,179 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.75 32.75 2,824,554 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,336 +0.12(+0.35%)
Sep 21, 2020 32.78 33.21 32.32 33.17 3,655,002 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,705 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,498 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,709 +0.11(+0.31%)
Sep 15, 2020 33.97 34.71 33.73 34.61 2,755,899 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,433 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.50 33.28 2,535,927 -0.03(-0.09%)
Sep 10, 2020 33.96 34.39 33.14 33.31 2,771,402 -0.27(-0.80%)
Sep 09, 2020 33.47 33.80 33.20 33.58 4,423,266 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.75 32.91 3,413,323 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,812 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.94 34.26 2,967,416 -1.07(-3.02%)
Sep 02, 2020 34.91 35.45 34.49 35.33 2,439,294 +0.50(+1.43%)
Sep 01, 2020 34.39 35.23 34.27 34.83 3,419,593 +0.42(+1.23%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,463 +0.85(+2.55%)
Aug 28, 2020 33.62 33.72 33.49 33.55 6,373,758 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,922 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,655 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,123 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,220 -0.03(-0.09%)
Aug 21, 2020 32.99 33.50 32.80 33.45 4,039,909 +0.47(+1.43%)
Aug 20, 2020 33.46 33.76 32.82 32.97 5,530,918 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,903 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,650 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.44 34.61 2,980,471 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.18 3,073,971 +0.38(+1.09%)
Aug 13, 2020 34.59 35.06 34.55 34.80 2,743,295 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.79 7,484,548 +1.30(+3.89%)
Aug 11, 2020 34.91 35.01 33.44 33.49 8,874,922 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,658 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,731 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,918 +0.32(+0.91%)
Aug 05, 2020 35.22 35.24 34.44 34.75 2,584,077 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.91 34.67 5,471,821 +0.41(+1.20%)
Aug 03, 2020 33.84 34.29 33.32 34.26 2,593,639 +0.41(+1.22%)
Jul 31, 2020 34.00 34.13 33.34 33.85 1,889,960 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,709 -0.48(-1.39%)
Jul 29, 2020 33.70 34.42 33.64 34.36 2,608,553 +0.91(+2.72%)
Jul 28, 2020 33.46 33.76 33.32 33.45 2,699,450 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.68 1,737,407 +0.49(+1.47%)
Jul 24, 2020 33.48 33.57 33.04 33.20 1,390,875 -0.34(-1.03%)
Jul 23, 2020 33.93 34.13 33.30 33.54 2,401,925 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.68 34.04 2,219,267 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,988 +0.58(+1.74%)
Jul 20, 2020 33.45 33.66 33.45 33.50 2,498,151 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.47 1,864,358 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,309 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,837 +0.50(+1.51%)
Jul 14, 2020 32.58 33.08 32.55 33.01 2,862,431 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,283 -0.67(-2.01%)
Jul 10, 2020 33.25 33.53 32.64 33.39 3,979,618 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.14 33.23 8,635,620 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,415 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.47 3,158,221 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,856 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,530,065 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,734 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,384 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,811 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,557,828 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,371 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,719,111 -1.13(-3.75%)
Jun 23, 2020 30.40 30.79 30.03 30.13 3,175,955 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,832 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,388 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.34 3,354,693 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,177 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,923 +0.52(+1.79%)
Jun 15, 2020 27.01 28.86 26.86 28.81 4,824,821 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,984 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,248 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,634 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,369 -0.14(-0.47%)
Jun 08, 2020 29.61 30.35 29.45 30.34 5,695,546 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,213,172 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,851 +0.12(+0.43%)
Jun 03, 2020 28.52 29.03 28.29 28.88 4,375,431 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,554 +1.00(+3.71%)
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.