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 (%)
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%)
Oct 03, 2022 42.57 43.59 41.72 43.15 4,275,989 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,703 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,445 -1.69(-3.82%)
Sep 28, 2022 43.15 44.41 42.88 44.19 4,108,162 +1.07(+2.48%)
Sep 27, 2022 43.66 43.94 42.40 43.12 3,779,994 +0.26(+0.62%)
Sep 26, 2022 42.55 43.84 42.44 42.85 5,818,826 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.08 5,930,520 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,436 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.23 45.27 3,038,161 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.80 3,910,859 -1.80(-3.70%)
Sep 19, 2022 46.83 48.64 46.81 48.59 2,846,208 +0.97(+2.04%)
Sep 16, 2022 47.78 47.87 46.48 47.62 6,429,023 -1.10(-2.26%)
Sep 15, 2022 48.95 49.66 48.38 48.72 5,478,740 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,570,953 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,765 -2.63(-5.09%)
Sep 12, 2022 51.13 52.04 50.91 51.70 2,183,753 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.55 2,172,963 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,418 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,065,914 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,019 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.34 2,371,642 -0.86(-1.76%)
Sep 01, 2022 48.82 49.22 47.40 49.20 2,431,493 -0.42(-0.85%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,120 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,388 -0.44(-0.88%)
Aug 29, 2022 50.00 51.07 48.73 50.20 2,472,809 -0.47(-0.93%)
Aug 26, 2022 53.15 53.51 50.68 50.67 1,411,800 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.08 53.41 1,195,217 +1.24(+2.37%)
Aug 24, 2022 51.66 52.60 51.56 52.17 1,180,702 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,469 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,550 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,320 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.80 2,186,241 -0.70(-1.26%)
Aug 17, 2022 55.30 55.94 54.28 55.49 2,502,342 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.25 56.14 2,031,161 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.32 56.45 2,167,605 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,700 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.01 55.46 4,247,495 +1.14(+2.09%)
Aug 10, 2022 52.25 54.32 52.25 54.32 3,007,317 +3.67(+7.25%)
Aug 09, 2022 51.33 51.41 50.05 50.65 1,717,098 -1.04(-2.01%)
Aug 08, 2022 51.78 52.65 51.38 51.69 2,459,575 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,363 -0.80(-1.54%)
Aug 04, 2022 52.26 52.76 51.35 52.11 2,707,308 -0.05(-0.09%)
Aug 03, 2022 51.65 52.74 50.70 52.16 3,941,421 +1.03(+2.01%)
Aug 02, 2022 52.24 52.78 50.84 51.13 4,614,696 -3.22(-5.92%)
Aug 01, 2022 53.42 55.28 53.22 54.35 4,136,506 +0.07(+0.13%)
Jul 29, 2022 54.26 55.06 54.05 54.28 4,671,305 +0.02(+0.04%)
Jul 28, 2022 51.88 54.28 51.69 54.26 3,439,328 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.27 51.51 1,700,557 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.56 50.02 1,489,834 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.01 51.03 1,840,295 +0.79(+1.58%)
Jul 22, 2022 51.48 52.30 49.92 50.24 2,281,052 -1.10(-2.14%)
Jul 21, 2022 49.96 51.48 48.94 51.34 3,163,269 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,040 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,004 +2.04(+4.27%)
Jul 18, 2022 48.15 48.66 47.50 47.68 3,406,568 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.99 47.22 2,833,639 +2.36(+5.26%)
Jul 14, 2022 44.31 44.93 43.46 44.86 3,414,014 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,033 -0.49(-1.07%)
Jul 12, 2022 46.27 47.30 45.64 45.68 2,308,448 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.27 1,850,512 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,420 -1.12(-2.34%)
Jul 07, 2022 46.96 48.14 46.96 47.66 2,773,145 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.34 3,156,499 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,268 +0.90(+1.97%)
Jul 01, 2022 44.91 45.98 44.21 45.74 2,401,002 +0.43(+0.95%)
Jun 30, 2022 45.18 46.17 43.96 45.31 2,607,414 -1.04(-2.24%)
Jun 29, 2022 47.60 47.60 45.55 46.35 2,446,424 -1.18(-2.49%)
Jun 28, 2022 48.11 48.99 47.25 47.53 5,724,662 +0.09(+0.19%)
Jun 27, 2022 47.72 48.20 46.50 47.44 2,933,097 -0.10(-0.21%)
Jun 24, 2022 46.24 47.56 45.89 47.54 4,173,827 +2.13(+4.70%)
Jun 23, 2022 45.11 46.54 44.38 45.41 2,762,607 +0.56(+1.24%)
Jun 22, 2022 44.60 45.71 44.45 44.85 2,614,684 -0.54(-1.19%)
Jun 21, 2022 45.38 46.24 45.20 45.39 2,434,686 +1.16(+2.63%)
Jun 17, 2022 43.97 45.48 43.97 44.22 6,399,553 +0.12(+0.27%)
Jun 16, 2022 45.68 46.30 43.34 44.10 3,608,907 -3.55(-7.46%)
Jun 15, 2022 46.98 48.41 46.44 47.66 3,395,918 +1.56(+3.38%)
Jun 14, 2022 46.05 46.69 45.64 46.10 3,468,319 +0.33(+0.73%)
Jun 13, 2022 47.80 48.17 45.55 45.77 3,313,053 -4.20(-8.40%)
Jun 10, 2022 50.90 51.23 49.48 49.97 1,989,673 -2.08(-3.99%)
Jun 09, 2022 53.34 53.44 52.00 52.04 1,425,341 -1.64(-3.06%)
Jun 08, 2022 55.06 55.31 53.51 53.69 1,632,037 -2.06(-3.69%)
Jun 07, 2022 54.66 56.03 54.66 55.74 1,989,408 +0.43(+0.78%)
Jun 06, 2022 54.96 56.46 54.37 55.31 2,843,053 +1.16(+2.15%)
Jun 03, 2022 54.20 55.18 53.92 54.15 2,643,385 -1.01(-1.83%)
Jun 02, 2022 53.38 55.47 52.71 55.15 2,746,329 +1.85(+3.47%)
Jun 01, 2022 53.47 54.55 52.44 53.30 2,374,064 -0.34(-0.64%)
May 31, 2022 54.19 54.54 52.91 53.65 4,479,988 -1.20(-2.19%)
May 27, 2022 53.89 55.06 53.83 54.85 2,714,350 +1.57(+2.94%)
May 26, 2022 49.84 53.65 49.64 53.28 3,916,463 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.53 2,560,773 +0.60(+1.22%)
May 24, 2022 49.96 50.10 48.20 48.93 4,229,809 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,265 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,656,965 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,797 -0.29(-0.59%)
May 18, 2022 50.88 51.82 49.13 49.68 4,584,062 -2.27(-4.37%)
May 17, 2022 51.33 52.02 50.22 51.95 4,666,791 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,595,956 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.48 4,985,187 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,321 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.23 48.93 7,112,084 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,276 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.65 6,288,282 -3.60(-6.89%)
May 06, 2022 53.77 54.51 50.68 52.25 4,957,883 -1.77(-3.27%)
May 05, 2022 54.66 55.53 53.25 54.01 6,221,342 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,620 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,044 +1.32(+2.55%)
May 02, 2022 49.45 51.68 49.32 51.65 5,823,403 +1.92(+3.87%)
Apr 29, 2022 51.15 52.64 49.58 49.73 4,734,459 -1.57(-3.06%)
Apr 28, 2022 51.00 51.81 48.79 51.30 4,876,306 +0.88(+1.74%)
Apr 27, 2022 49.45 50.80 49.18 50.42 4,334,482 +0.78(+1.57%)
Apr 26, 2022 51.38 51.48 49.42 49.64 4,992,226 -2.07(-4.00%)
Apr 25, 2022 50.26 51.75 49.66 51.71 3,900,598 +1.20(+2.38%)
Apr 22, 2022 52.32 52.60 50.42 50.51 3,178,610 -2.05(-3.90%)
Apr 21, 2022 57.71 57.88 52.10 52.56 4,164,807 -3.96(-7.01%)
Apr 20, 2022 55.53 56.98 55.20 56.52 2,175,519 +1.46(+2.66%)
Apr 19, 2022 53.28 55.24 52.94 55.06 3,513,157 +1.83(+3.45%)
Apr 18, 2022 53.64 53.92 52.57 53.22 2,809,737 -0.68(-1.27%)
Apr 14, 2022 55.10 55.51 53.84 53.90 1,870,991 -1.21(-2.20%)
Apr 13, 2022 54.70 55.35 54.27 55.11 1,612,075 +0.97(+1.78%)
Apr 12, 2022 55.22 56.16 53.56 54.15 2,976,058 -0.74(-1.35%)
Apr 11, 2022 55.76 55.86 54.48 54.89 2,957,924 -1.40(-2.50%)
Apr 08, 2022 54.18 56.91 54.15 56.29 4,133,127 +1.84(+3.39%)
Apr 07, 2022 54.49 54.88 53.02 54.45 3,628,825 -0.48(-0.87%)
Apr 06, 2022 55.13 55.27 53.96 54.93 3,220,543 -1.15(-2.05%)
Apr 05, 2022 58.05 58.24 55.27 56.08 3,149,870 -2.40(-4.10%)
Apr 04, 2022 58.66 60.02 58.26 58.48 1,960,063 +0.16(+0.27%)
Apr 01, 2022 57.46 58.64 57.12 58.32 2,734,403 +1.28(+2.24%)
Mar 31, 2022 57.86 58.84 57.03 57.05 3,538,408 -0.82(-1.42%)
Mar 30, 2022 59.71 60.15 57.38 57.87 2,759,272 -2.41(-4.00%)
Mar 29, 2022 58.07 60.77 58.07 60.27 3,589,852 +3.12(+5.46%)
Mar 28, 2022 57.41 57.87 55.89 57.15 2,547,464 -0.08(-0.14%)
Mar 25, 2022 58.01 58.43 56.73 57.23 3,996,275 -0.58(-1.00%)
Mar 24, 2022 58.21 58.47 57.37 57.81 2,531,265 +0.26(+0.46%)
Mar 23, 2022 57.91 58.66 57.29 57.54 3,364,409 -1.14(-1.95%)
Mar 22, 2022 57.56 59.11 57.41 58.68 2,912,139 +1.71(+3.00%)
Mar 21, 2022 57.98 58.63 56.41 56.98 2,461,165 -1.04(-1.80%)
Mar 18, 2022 56.79 58.10 56.10 58.02 4,794,513 +1.77(+3.14%)
Mar 17, 2022 53.70 56.50 53.70 56.26 4,212,844 +2.15(+3.97%)
Mar 16, 2022 52.44 54.48 51.62 54.11 3,548,697 +3.30(+6.49%)
Mar 15, 2022 49.71 50.96 49.32 50.81 3,504,527 +1.20(+2.42%)
Mar 14, 2022 51.41 51.72 49.32 49.61 4,535,544 -1.40(-2.75%)
Mar 11, 2022 53.16 53.43 50.95 51.02 3,470,584 -1.13(-2.17%)
Mar 10, 2022 52.39 53.40 51.64 52.15 3,511,509 -1.48(-2.77%)
Mar 09, 2022 53.08 54.23 52.39 53.63 5,019,757 +2.63(+5.17%)
Mar 08, 2022 50.75 52.17 49.85 51.00 5,507,477 +1.08(+2.17%)
Mar 07, 2022 53.95 54.39 49.85 49.91 7,221,380 -4.61(-8.46%)
Mar 04, 2022 55.58 56.14 53.90 54.53 3,728,752 -1.84(-3.27%)
Mar 03, 2022 58.66 58.94 56.12 56.37 3,910,906 -2.29(-3.91%)
Mar 02, 2022 57.02 58.93 56.28 58.66 3,637,393 +2.32(+4.12%)
Mar 01, 2022 58.48 58.90 56.07 56.34 3,155,169 -2.31(-3.94%)
Feb 28, 2022 58.60 59.65 58.17 58.66 3,597,263 -0.87(-1.46%)
Feb 25, 2022 57.86 59.57 58.56 59.52 4,317,570 +2.20(+3.83%)
Feb 24, 2022 54.25 57.70 53.77 57.33 4,399,133 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.40 56.58 4,331,996 -0.04(-0.07%)
Feb 22, 2022 56.26 58.45 56.26 56.62 4,756,742 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.99 4,166,864 -3.56(-5.87%)
Feb 16, 2022 60.47 60.84 60.05 60.54 2,235,250 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.84 3,647,422 +1.88(+3.19%)
Feb 14, 2022 60.41 61.06 58.81 58.96 6,102,852 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,284,918 -3.15(-4.91%)
Feb 10, 2022 65.22 66.99 64.06 64.24 4,187,000 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 67.00 3,622,378 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,453 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.85 3,591,533 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,039 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,807 -2.21(-3.10%)
Feb 02, 2022 71.06 71.35 69.91 71.23 2,473,649 +0.70(+0.99%)
Feb 01, 2022 69.75 70.55 68.97 70.53 2,350,443 +1.27(+1.83%)
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%)
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.