KKR & Co. LP (NY: KKR )

48.05 +0.70 (+1.48%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.81 52.01 48.74 51.92 8,695,509 +1.37(+2.71%)
Nov 29, 2022 50.69 50.96 50.24 50.55 1,833,126 +0.00(+0.00%)
Nov 28, 2022 51.45 51.64 50.49 50.55 1,722,575 -1.30(-2.51%)
Nov 25, 2022 51.73 52.15 51.37 51.85 783,368 -0.23(-0.44%)
Nov 23, 2022 51.67 52.34 51.61 52.08 1,010,022 +0.23(+0.44%)
Nov 22, 2022 51.21 52.01 50.65 51.85 2,914,528 +0.52(+1.01%)
Nov 21, 2022 51.15 51.92 50.67 51.33 2,627,932 -0.51(-0.98%)
Nov 18, 2022 52.75 52.75 51.44 51.84 1,419,748 -0.10(-0.19%)
Nov 17, 2022 52.05 52.31 51.33 51.94 2,576,560 -1.20(-2.26%)
Nov 16, 2022 53.67 53.94 52.64 53.14 2,260,153 -1.03(-1.90%)
Nov 15, 2022 54.98 55.73 53.53 54.17 3,339,448 +0.55(+1.03%)
Nov 14, 2022 56.21 56.59 53.59 53.62 3,105,038 -3.46(-6.06%)
Nov 11, 2022 56.43 57.55 55.94 57.08 6,602,988 +0.85(+1.52%)
Nov 10, 2022 52.81 56.24 52.57 56.23 6,788,321 +6.02(+11.99%)
Nov 09, 2022 51.70 51.92 50.06 50.21 2,489,672 -2.15(-4.10%)
Nov 08, 2022 52.32 53.30 51.60 52.35 2,945,178 +0.12(+0.23%)
Nov 07, 2022 51.66 52.65 51.38 52.23 3,461,660 +1.20(+2.36%)
Nov 04, 2022 49.06 51.14 48.73 51.03 3,026,770 +2.83(+5.88%)
Nov 03, 2022 48.37 48.80 47.51 48.20 2,383,728 -1.35(-2.73%)
Nov 02, 2022 49.84 51.86 49.19 49.55 3,766,512 +0.37(+0.75%)
Nov 01, 2022 49.11 50.69 48.43 49.18 4,160,476 +0.84(+1.73%)
Oct 31, 2022 48.69 49.05 48.33 48.35 3,918,006 -0.75(-1.52%)
Oct 28, 2022 48.43 49.14 47.54 49.09 4,040,638 +0.65(+1.33%)
Oct 27, 2022 48.38 48.98 47.84 48.45 3,349,579 +0.49(+1.02%)
Oct 26, 2022 46.80 48.57 46.37 47.96 3,729,774 +0.96(+2.05%)
Oct 25, 2022 46.06 47.33 46.06 47.00 5,880,931 +1.00(+2.18%)
Oct 24, 2022 46.19 46.29 45.14 45.99 2,744,986 -0.08(-0.17%)
Oct 21, 2022 44.64 46.07 44.06 46.07 2,518,115 +1.42(+3.18%)
Oct 20, 2022 45.51 46.32 44.40 44.65 2,427,569 -0.86(-1.88%)
Oct 19, 2022 45.41 45.95 44.96 45.50 2,271,143 -0.67(-1.44%)
Oct 18, 2022 46.31 46.69 45.46 46.17 2,179,915 +1.25(+2.79%)
Oct 17, 2022 45.47 45.80 44.65 44.92 2,924,887 +0.85(+1.94%)
Oct 14, 2022 45.77 46.21 43.89 44.06 2,821,427 -1.19(-2.64%)
Oct 13, 2022 42.41 45.47 41.53 45.26 4,757,481 +1.13(+2.57%)
Oct 12, 2022 43.83 44.46 43.28 44.12 3,428,988 +0.24(+0.54%)
Oct 11, 2022 44.20 44.47 43.03 43.88 5,023,106 -0.85(-1.89%)
Oct 10, 2022 44.77 45.05 43.72 44.73 4,096,788 +0.09(+0.20%)
Oct 07, 2022 45.81 46.14 44.50 44.64 4,163,291 -2.13(-4.55%)
Oct 06, 2022 46.69 47.37 46.55 46.77 3,651,863 -0.25(-0.53%)
Oct 05, 2022 45.73 47.22 45.73 47.02 2,396,056 -0.10(-0.21%)
Oct 04, 2022 44.72 47.29 44.72 47.11 5,276,660 +3.40(+7.78%)
Oct 03, 2022 43.12 44.15 42.26 43.71 4,221,248 +0.96(+2.26%)
Sep 30, 2022 42.92 43.99 42.68 42.75 4,131,131 -0.30(-0.69%)
Sep 29, 2022 43.91 44.11 42.48 43.05 4,558,333 -1.71(-3.82%)
Sep 28, 2022 43.70 44.99 43.44 44.76 4,055,570 +1.08(+2.48%)
Sep 27, 2022 44.22 44.51 42.95 43.67 3,731,603 +0.27(+0.62%)
Sep 26, 2022 43.10 44.41 42.99 43.41 5,744,334 -0.23(-0.52%)
Sep 23, 2022 44.44 44.51 42.67 43.63 5,854,598 -1.21(-2.70%)
Sep 22, 2022 45.73 45.91 44.30 44.85 4,205,894 -1.00(-2.19%)
Sep 21, 2022 48.05 48.32 45.81 45.85 2,999,266 -1.55(-3.27%)
Sep 20, 2022 48.61 48.87 47.19 47.40 3,860,793 -1.82(-3.70%)
Sep 19, 2022 47.43 49.27 47.41 49.22 2,809,771 +0.98(+2.04%)
Sep 16, 2022 48.40 48.49 47.08 48.24 6,346,719 -1.11(-2.26%)
Sep 15, 2022 49.58 50.31 49.00 49.35 5,408,602 -0.50(-1.00%)
Sep 14, 2022 49.94 50.26 49.14 49.85 3,525,238 +0.14(+0.28%)
Sep 13, 2022 50.30 51.02 49.39 49.71 2,898,182 -2.66(-5.09%)
Sep 12, 2022 51.80 52.71 51.57 52.37 2,155,797 +1.17(+2.29%)
Sep 09, 2022 50.32 51.33 50.28 51.20 2,145,145 +1.42(+2.86%)
Sep 08, 2022 48.57 49.89 48.32 49.78 2,098,208 +0.64(+1.29%)
Sep 07, 2022 48.09 49.45 47.34 49.14 3,026,665 +0.90(+1.88%)
Sep 06, 2022 48.78 48.92 47.20 48.24 3,623,036 -0.73(-1.48%)
Sep 02, 2022 50.77 50.77 48.60 48.96 2,341,281 -0.87(-1.76%)
Sep 01, 2022 49.45 49.86 48.02 49.84 2,400,366 -0.43(-0.85%)
Aug 31, 2022 50.49 51.08 49.98 50.27 2,653,707 -0.14(-0.28%)
Aug 30, 2022 51.36 51.49 49.74 50.41 2,300,555 -0.45(-0.88%)
Aug 29, 2022 50.64 51.73 49.36 50.85 2,441,153 -0.48(-0.93%)
Aug 26, 2022 53.84 54.20 51.34 51.33 1,393,726 -2.77(-5.13%)
Aug 25, 2022 53.19 54.10 52.75 54.10 1,179,916 +1.25(+2.37%)
Aug 24, 2022 52.33 53.28 52.22 52.85 1,165,587 +0.33(+0.62%)
Aug 23, 2022 52.62 53.45 52.39 52.52 1,582,941 -0.09(-0.17%)
Aug 22, 2022 52.69 53.04 52.06 52.61 1,720,242 -1.16(-2.16%)
Aug 19, 2022 54.54 54.82 53.40 53.78 1,850,325 -1.73(-3.12%)
Aug 18, 2022 56.10 56.20 55.20 55.51 2,158,253 -0.71(-1.26%)
Aug 17, 2022 56.01 56.67 54.99 56.21 2,470,307 -0.66(-1.15%)
Aug 16, 2022 56.69 57.34 55.96 56.87 2,005,159 -0.32(-0.56%)
Aug 15, 2022 56.17 57.25 56.03 57.19 2,139,855 +0.40(+0.70%)
Aug 12, 2022 56.67 56.85 55.91 56.79 2,042,217 +0.61(+1.09%)
Aug 11, 2022 56.06 57.05 55.72 56.18 4,193,119 +1.15(+2.09%)
Aug 10, 2022 52.92 55.03 52.92 55.03 2,968,817 +3.72(+7.25%)
Aug 09, 2022 51.99 52.07 50.70 51.31 1,695,116 -1.05(-2.01%)
Aug 08, 2022 52.45 53.33 52.04 52.36 2,428,088 +0.39(+0.74%)
Aug 05, 2022 51.88 52.58 51.63 51.97 2,325,210 -0.81(-1.54%)
Aug 04, 2022 52.93 53.44 52.01 52.79 2,672,649 -0.05(-0.09%)
Aug 03, 2022 52.32 53.42 51.36 52.84 3,890,963 +1.04(+2.01%)
Aug 02, 2022 52.91 53.46 51.50 51.79 4,555,619 -3.26(-5.92%)
Aug 01, 2022 54.11 56.00 53.91 55.06 4,083,551 +0.07(+0.13%)
Jul 29, 2022 54.97 55.77 54.75 54.99 4,611,503 +0.02(+0.04%)
Jul 28, 2022 52.55 54.99 52.36 54.97 3,395,298 +2.79(+5.34%)
Jul 27, 2022 51.04 52.37 50.92 52.18 1,678,786 +1.52(+2.99%)
Jul 26, 2022 51.50 51.73 50.20 50.66 1,470,761 -1.03(-1.99%)
Jul 25, 2022 50.83 51.83 50.65 51.70 1,816,736 +0.80(+1.58%)
Jul 22, 2022 52.15 52.97 50.56 50.89 2,251,851 -1.11(-2.14%)
Jul 21, 2022 50.60 52.15 49.57 52.00 3,122,773 +0.83(+1.63%)
Jul 20, 2022 50.08 51.48 49.87 51.17 2,252,826 +0.81(+1.61%)
Jul 19, 2022 49.15 50.40 49.11 50.36 2,725,658 +2.06(+4.27%)
Jul 18, 2022 48.77 49.30 48.12 48.29 3,362,957 +0.47(+0.97%)
Jul 15, 2022 46.27 47.91 45.57 47.83 2,797,363 +2.39(+5.26%)
Jul 14, 2022 44.88 45.51 44.02 45.44 3,370,308 -0.34(-0.74%)
Jul 13, 2022 45.26 46.28 44.50 45.78 2,287,371 -0.50(-1.07%)
Jul 12, 2022 46.87 47.92 46.23 46.27 2,278,895 -0.59(-1.27%)
Jul 11, 2022 46.54 47.07 46.17 46.87 1,826,822 -0.28(-0.59%)
Jul 08, 2022 47.94 48.37 46.69 47.14 1,754,666 -1.13(-2.34%)
Jul 07, 2022 47.57 48.76 47.57 48.27 2,737,643 +1.34(+2.85%)
Jul 06, 2022 47.50 48.23 46.13 46.94 3,116,089 -0.31(-0.65%)
Jul 05, 2022 45.19 47.28 44.45 47.24 2,085,227 +0.91(+1.97%)
Jul 01, 2022 45.49 46.58 44.78 46.33 2,370,265 +0.44(+0.95%)
Jun 30, 2022 45.77 46.77 44.53 45.90 2,574,034 -1.05(-2.24%)
Jun 29, 2022 48.22 48.22 46.14 46.95 2,415,105 -1.20(-2.49%)
Jun 28, 2022 48.73 49.62 47.86 48.15 5,651,375 +0.09(+0.19%)
Jun 27, 2022 48.33 48.82 47.10 48.06 2,895,548 -0.10(-0.21%)
Jun 24, 2022 46.84 48.18 46.48 48.16 4,120,394 +2.16(+4.70%)
Jun 23, 2022 45.70 47.14 44.95 45.99 2,727,241 +0.57(+1.24%)
Jun 22, 2022 45.18 46.30 45.02 45.43 2,581,211 -0.55(-1.19%)
Jun 21, 2022 45.96 46.84 45.79 45.97 2,403,517 +1.18(+2.63%)
Jun 17, 2022 44.54 46.07 44.54 44.79 6,317,627 +0.12(+0.27%)
Jun 16, 2022 46.27 46.90 43.90 44.68 3,562,706 -3.60(-7.46%)
Jun 15, 2022 47.59 49.04 47.05 48.27 3,352,443 +1.58(+3.38%)
Jun 14, 2022 46.65 47.29 46.23 46.70 3,423,918 +0.34(+0.73%)
Jun 13, 2022 48.42 48.79 46.14 46.36 3,270,640 -4.25(-8.40%)
Jun 10, 2022 51.56 51.89 50.12 50.61 1,964,202 -2.10(-3.99%)
Jun 09, 2022 54.04 54.13 52.68 52.72 1,407,094 -1.67(-3.06%)
Jun 08, 2022 55.77 56.03 54.20 54.38 1,611,143 -2.08(-3.69%)
Jun 07, 2022 55.37 56.76 55.37 56.46 1,963,940 +0.44(+0.78%)
Jun 06, 2022 55.67 57.19 55.07 56.03 2,806,657 +1.18(+2.15%)
Jun 03, 2022 54.91 55.90 54.62 54.85 2,609,545 -1.02(-1.83%)
Jun 02, 2022 54.07 56.19 53.39 55.87 2,711,170 +1.87(+3.47%)
Jun 01, 2022 54.16 55.25 53.12 54.00 2,343,672 -0.35(-0.64%)
May 31, 2022 54.90 55.24 53.60 54.34 4,422,636 -1.22(-2.19%)
May 27, 2022 54.59 55.77 54.53 55.56 2,679,601 +1.59(+2.94%)
May 26, 2022 50.49 54.34 50.29 53.98 3,866,325 +3.81(+7.59%)
May 25, 2022 48.44 50.52 48.41 50.17 2,527,990 +0.60(+1.22%)
May 24, 2022 50.60 50.75 48.82 49.56 4,175,659 -1.94(-3.77%)
May 23, 2022 51.83 52.59 50.93 51.51 2,615,349 +0.19(+0.37%)
May 20, 2022 51.23 52.13 49.54 51.32 3,610,149 +1.29(+2.58%)
May 19, 2022 49.39 50.75 49.33 50.03 2,909,073 -0.30(-0.59%)
May 18, 2022 51.54 52.49 49.77 50.33 4,525,378 -2.30(-4.37%)
May 17, 2022 51.99 52.69 50.87 52.63 4,607,047 +2.12(+4.20%)
May 16, 2022 50.32 51.17 49.68 50.51 2,562,723 -0.62(-1.22%)
May 13, 2022 49.16 51.93 49.15 51.13 4,921,367 +3.40(+7.11%)
May 12, 2022 48.75 49.77 46.95 47.73 10,873,318 -1.83(-3.69%)
May 11, 2022 49.80 51.46 48.85 49.56 7,021,037 -1.00(-1.97%)
May 10, 2022 50.41 51.59 48.90 50.56 3,903,654 +1.28(+2.61%)
May 09, 2022 52.02 53.37 48.94 49.28 6,207,780 -3.65(-6.89%)
May 06, 2022 54.46 55.22 51.34 52.92 4,894,413 -1.79(-3.27%)
May 05, 2022 55.36 56.25 53.94 54.71 6,141,697 -1.97(-3.47%)
May 04, 2022 53.75 57.13 53.60 56.68 5,521,024 +3.02(+5.64%)
May 03, 2022 51.58 55.59 50.67 53.65 7,010,138 +1.33(+2.55%)
May 02, 2022 50.10 52.35 49.96 52.32 5,748,853 +1.95(+3.86%)
Apr 29, 2022 51.82 53.32 50.22 50.37 4,673,850 -1.59(-3.06%)
Apr 28, 2022 51.66 52.48 49.42 51.96 4,813,881 +0.89(+1.74%)
Apr 27, 2022 50.09 51.46 49.82 51.07 4,278,993 +0.79(+1.57%)
Apr 26, 2022 52.04 52.15 50.06 50.28 4,928,317 -2.10(-4.00%)
Apr 25, 2022 50.92 52.42 50.30 52.38 3,850,664 +1.22(+2.38%)
Apr 22, 2022 53.00 53.28 51.07 51.16 3,137,918 -2.08(-3.90%)
Apr 21, 2022 58.46 58.64 52.78 53.24 4,111,491 -4.01(-7.01%)
Apr 20, 2022 56.25 57.72 55.92 57.25 2,147,668 +1.48(+2.66%)
Apr 19, 2022 53.97 55.96 53.62 55.77 3,468,182 +1.86(+3.45%)
Apr 18, 2022 54.34 54.62 53.25 53.91 2,773,768 -0.69(-1.27%)
Apr 14, 2022 55.82 56.23 54.53 54.60 1,847,039 -1.23(-2.20%)
Apr 13, 2022 55.41 56.07 54.98 55.83 1,591,438 +0.98(+1.78%)
Apr 12, 2022 55.94 56.89 54.26 54.85 2,937,959 -0.75(-1.35%)
Apr 11, 2022 56.48 56.58 55.19 55.60 2,920,057 -1.42(-2.50%)
Apr 08, 2022 54.88 57.65 54.85 57.02 4,080,215 +1.87(+3.39%)
Apr 07, 2022 55.20 55.59 53.71 55.16 3,582,370 -0.48(-0.87%)
Apr 06, 2022 55.85 55.99 54.66 55.64 3,179,314 -1.17(-2.05%)
Apr 05, 2022 58.80 58.99 55.99 56.81 3,109,546 -2.43(-4.10%)
Apr 04, 2022 59.43 60.79 59.01 59.24 1,934,971 +0.16(+0.27%)
Apr 01, 2022 58.20 59.40 57.86 59.08 2,699,398 +1.29(+2.24%)
Mar 31, 2022 58.61 59.60 57.77 57.79 3,493,110 -0.83(-1.42%)
Mar 30, 2022 60.48 60.93 58.12 58.62 2,723,948 -2.44(-4.00%)
Mar 29, 2022 58.82 61.56 58.82 61.06 3,543,895 +3.16(+5.46%)
Mar 28, 2022 58.15 58.62 56.62 57.89 2,514,851 -0.08(-0.14%)
Mar 25, 2022 58.76 59.19 57.47 57.97 3,945,116 -0.58(-1.00%)
Mar 24, 2022 58.96 59.23 58.11 58.56 2,498,860 +0.27(+0.46%)
Mar 23, 2022 58.66 59.43 58.04 58.29 3,321,339 -1.16(-1.95%)
Mar 22, 2022 58.31 59.88 58.15 59.45 2,874,859 +1.73(+3.00%)
Mar 21, 2022 58.73 59.39 57.14 57.72 2,429,658 -1.06(-1.80%)
Mar 18, 2022 57.53 58.85 56.83 58.77 4,733,135 +1.79(+3.14%)
Mar 17, 2022 54.40 57.24 54.40 56.98 4,158,912 +2.17(+3.97%)
Mar 16, 2022 53.12 55.19 52.29 54.81 3,503,267 +3.34(+6.49%)
Mar 15, 2022 50.35 51.62 49.96 51.47 3,459,663 +1.22(+2.42%)
Mar 14, 2022 52.07 52.39 49.96 50.25 4,477,481 -1.42(-2.75%)
Mar 11, 2022 53.85 54.12 51.61 51.68 3,426,154 -1.15(-2.17%)
Mar 10, 2022 53.07 54.09 52.31 52.82 3,466,555 -1.50(-2.77%)
Mar 09, 2022 53.77 54.93 53.07 54.33 4,955,495 +2.67(+5.17%)
Mar 08, 2022 51.41 52.84 50.50 51.66 5,436,971 +1.10(+2.17%)
Mar 07, 2022 54.65 55.10 50.50 50.56 7,128,934 -4.67(-8.46%)
Mar 04, 2022 56.30 56.87 54.60 55.24 3,681,017 -1.87(-3.27%)
Mar 03, 2022 59.43 59.71 56.85 57.10 3,860,839 -2.32(-3.91%)
Mar 02, 2022 57.76 59.69 57.01 59.43 3,590,828 +2.35(+4.12%)
Mar 01, 2022 59.24 59.66 56.79 57.07 3,114,777 -2.34(-3.94%)
Feb 28, 2022 59.36 60.42 58.92 59.42 3,551,212 -0.88(-1.46%)
Feb 25, 2022 58.61 60.34 59.32 60.30 4,262,298 +2.22(+3.83%)
Feb 24, 2022 54.95 58.45 54.46 58.07 4,342,816 +0.76(+1.33%)
Feb 23, 2022 59.46 60.32 56.12 57.31 4,276,539 -0.04(-0.07%)
Feb 22, 2022 56.98 59.21 56.98 57.35 4,695,847 -1.10(-1.88%)
Feb 18, 2022 58.45 0 +0.72(+1.25%)
Feb 17, 2022 60.71 61.23 57.66 57.73 4,113,520 -3.60(-5.87%)
Feb 16, 2022 61.25 61.63 60.83 61.33 2,206,634 -0.30(-0.48%)
Feb 15, 2022 61.45 61.93 60.39 61.62 3,600,728 +1.90(+3.19%)
Feb 14, 2022 61.19 61.85 59.57 59.72 6,024,724 -2.16(-3.49%)
Feb 11, 2022 65.08 65.08 61.51 61.88 5,217,261 -3.19(-4.91%)
Feb 10, 2022 66.06 67.86 64.89 65.08 4,133,398 -2.79(-4.11%)
Feb 09, 2022 66.55 68.33 66.44 67.87 3,576,005 +2.42(+3.69%)
Feb 08, 2022 66.67 67.69 63.58 65.45 8,939,526 -4.29(-6.15%)
Feb 07, 2022 69.86 70.61 69.17 69.74 3,545,554 -0.20(-0.28%)
Feb 04, 2022 69.42 70.58 68.85 69.94 3,466,091 +0.02(+0.03%)
Feb 03, 2022 70.27 69.78 69.92 1,794,536 -2.24(-3.10%)
Feb 02, 2022 71.98 72.27 70.81 72.15 2,441,982 +0.71(+0.99%)
Feb 01, 2022 70.66 71.46 69.87 71.44 2,320,352 +1.28(+1.83%)
Jan 31, 2022 67.26 70.22 70.16 3,546,636 +2.93(+4.36%)
Jan 28, 2022 65.16 67.27 64.37 67.23 4,487,168 +2.16(+3.32%)
Jan 27, 2022 65.38 66.77 65.07 65.08 3,770,924 +1.45(+2.28%)
Jan 26, 2022 65.37 66.22 63.37 63.63 4,319,945 -0.23(-0.36%)
Jan 25, 2022 62.86 64.73 62.04 63.85 3,349,394 -0.64(-0.99%)
Jan 24, 2022 63.15 64.77 60.27 64.49 4,524,375 -0.40(-0.62%)
Jan 21, 2022 65.38 66.68 64.56 64.90 1,985,011 -1.24(-1.88%)
Jan 20, 2022 66.82 68.49 65.99 66.14 1,713,550 +0.20(+0.30%)
Jan 19, 2022 67.79 67.98 65.93 65.94 1,671,478 -1.06(-1.59%)
Jan 18, 2022 67.06 68.18 66.52 67.01 2,822,478 -1.42(-2.07%)
Jan 14, 2022 68.43 0 -0.45(-0.66%)
Jan 13, 2022 71.41 72.25 68.80 68.88 3,832,601 -2.25(-3.16%)
Jan 12, 2022 71.09 72.08 69.81 71.13 2,614,554 +0.45(+0.64%)
Jan 11, 2022 68.68 70.97 68.27 70.68 3,170,799 +2.34(+3.42%)
Jan 10, 2022 68.58 68.58 66.26 68.34 3,048,303 -0.19(-0.27%)
Jan 07, 2022 69.38 69.69 67.97 68.53 2,979,351 -1.07(-1.54%)
Jan 06, 2022 69.67 70.05 67.20 69.60 4,445,637 +1.59(+2.33%)
Jan 05, 2022 73.13 73.25 67.46 68.01 6,334,258 -5.26(-7.17%)
Jan 04, 2022 73.23 73.65 71.76 73.27 5,989,476 +0.78(+1.07%)
Jan 03, 2022 73.43 74.14 71.69 72.49 2,091,085 -0.97(-1.32%)
Dec 31, 2021 73.30 73.79 73.07 73.46 1,287,746 -0.27(-0.36%)
Dec 30, 2021 73.75 74.77 73.63 73.72 1,326,905 +0.27(+0.36%)
Dec 29, 2021 75.49 75.77 73.07 73.46 2,169,197 -2.20(-2.91%)
Dec 28, 2021 76.98 77.30 75.51 75.65 1,694,766 -0.51(-0.67%)
Dec 27, 2021 74.76 76.40 74.45 76.17 1,716,308 +1.49(+1.99%)
Dec 23, 2021 73.35 75.30 73.35 74.68 2,114,466 +1.72(+2.35%)
Dec 22, 2021 71.24 73.17 71.17 72.96 2,712,261 +1.81(+2.55%)
Dec 21, 2021 70.21 71.43 70.11 71.15 1,798,130 +1.56(+2.24%)
Dec 20, 2021 69.19 69.75 67.98 69.59 2,992,341 -0.99(-1.40%)
Dec 17, 2021 69.02 71.15 68.05 70.58 3,758,341 +0.48(+0.69%)
Dec 16, 2021 74.44 74.73 69.79 70.09 3,367,401 -2.81(-3.85%)
Dec 15, 2021 72.33 73.38 70.60 72.90 3,142,749 +0.89(+1.23%)
Dec 14, 2021 70.68 72.38 70.19 72.02 2,929,453 +0.64(+0.90%)
Dec 13, 2021 74.17 74.43 71.38 71.38 2,997,738 -2.91(-3.92%)
Dec 10, 2021 75.32 75.72 73.53 74.28 1,318,009 -0.41(-0.55%)
Dec 09, 2021 75.48 76.19 74.55 74.70 1,699,035 -1.20(-1.58%)
Dec 08, 2021 76.33 77.22 75.37 75.90 1,826,644 -0.71(-0.93%)
Dec 07, 2021 75.49 76.79 74.92 76.61 2,666,426 +3.25(+4.44%)
Dec 06, 2021 72.92 73.82 70.84 73.36 2,377,836 +0.77(+1.06%)
Dec 03, 2021 74.89 75.71 71.56 72.59 2,556,876 -1.83(-2.46%)
Dec 02, 2021 72.43 74.66 72.32 74.42 3,534,007 +1.46(+2.00%)
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.