Skip to main content

KKR & Company LP (NY: KKR )

101.15 +0.64 (+0.64%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.16 51.34 48.11 51.25 8,808,662 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.59 49.90 1,856,980 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,990 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.18 793,561 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,165 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.18 2,952,454 +0.51(+1.01%)
Nov 21, 2022 50.49 51.25 50.02 50.67 2,662,129 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.17 1,438,223 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.27 2,610,088 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.96 52.46 2,289,564 -1.02(-1.90%)
Nov 15, 2022 54.27 55.01 52.84 53.47 3,382,903 +0.54(+1.03%)
Nov 14, 2022 55.49 55.86 52.90 52.93 3,145,443 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,911 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.50 6,876,656 +5.94(+11.99%)
Nov 09, 2022 51.03 51.25 49.42 49.56 2,522,069 -2.12(-4.10%)
Nov 08, 2022 51.65 52.61 50.94 51.68 2,983,503 +0.12(+0.23%)
Nov 07, 2022 50.99 51.98 50.72 51.56 3,506,706 +1.19(+2.36%)
Nov 04, 2022 48.43 50.48 48.10 50.38 3,066,157 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,747 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.91 3,815,525 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.80 48.55 4,214,616 +0.82(+1.73%)
Oct 31, 2022 48.06 48.42 47.71 47.73 3,968,991 -0.74(-1.52%)
Oct 28, 2022 47.80 48.51 46.93 48.46 4,093,218 +0.64(+1.33%)
Oct 27, 2022 47.76 48.35 47.23 47.82 3,393,166 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.77 47.34 3,778,309 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,458 +0.99(+2.18%)
Oct 24, 2022 45.60 45.69 44.56 45.40 2,780,706 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,883 +1.40(+3.18%)
Oct 20, 2022 44.93 45.72 43.83 44.08 2,459,158 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,697 -0.66(-1.44%)
Oct 18, 2022 45.71 46.09 44.88 45.58 2,208,282 +1.24(+2.79%)
Oct 17, 2022 44.89 45.21 44.08 44.34 2,962,948 +0.84(+1.94%)
Oct 14, 2022 45.18 45.62 43.33 43.50 2,858,142 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 40.99 44.67 4,819,389 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,609 +0.24(+0.54%)
Oct 11, 2022 43.63 43.90 42.48 43.32 5,088,471 -0.83(-1.89%)
Oct 10, 2022 44.19 44.47 43.16 44.15 4,150,099 +0.09(+0.20%)
Oct 07, 2022 45.22 45.55 43.93 44.07 4,217,468 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,384 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,235 -0.10(-0.21%)
Oct 04, 2022 44.14 46.69 44.14 46.51 5,345,324 +3.36(+7.78%)
Oct 03, 2022 42.56 43.58 41.72 43.15 4,276,179 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,888 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,649 -1.69(-3.82%)
Sep 28, 2022 43.14 44.41 42.88 44.18 4,108,344 +1.07(+2.48%)
Sep 27, 2022 43.65 43.94 42.40 43.11 3,780,162 +0.26(+0.62%)
Sep 26, 2022 42.54 43.84 42.44 42.85 5,819,084 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.07 5,930,783 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,625 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.22 45.26 3,038,295 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.79 3,911,033 -1.80(-3.70%)
Sep 19, 2022 46.82 48.63 46.80 48.59 2,846,334 +0.97(+2.04%)
Sep 16, 2022 47.78 47.86 46.48 47.62 6,429,308 -1.10(-2.26%)
Sep 15, 2022 48.94 49.66 48.37 48.72 5,478,983 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,571,112 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,896 -2.63(-5.09%)
Sep 12, 2022 51.13 52.03 50.91 51.70 2,183,850 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.54 2,173,059 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,512 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,066,050 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,181 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.33 2,371,747 -0.86(-1.76%)
Sep 01, 2022 48.82 49.22 47.40 49.20 2,431,601 -0.42(-0.85%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,239 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,492 -0.44(-0.88%)
Aug 29, 2022 49.99 51.06 48.73 50.20 2,472,919 -0.47(-0.93%)
Aug 26, 2022 53.14 53.51 50.68 50.67 1,411,862 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.07 53.41 1,195,270 +1.24(+2.37%)
Aug 24, 2022 51.66 52.59 51.55 52.17 1,180,754 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,540 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,627 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,403 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.79 2,186,338 -0.70(-1.26%)
Aug 17, 2022 55.29 55.94 54.28 55.49 2,502,453 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.24 56.14 2,031,251 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.31 56.45 2,167,701 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,792 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.00 55.46 4,247,684 +1.14(+2.09%)
Aug 10, 2022 52.24 54.32 52.24 54.32 3,007,450 +3.67(+7.25%)
Aug 09, 2022 51.32 51.40 50.05 50.65 1,717,174 -1.04(-2.01%)
Aug 08, 2022 51.77 52.65 51.37 51.69 2,459,684 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,468 -0.80(-1.54%)
Aug 04, 2022 52.25 52.75 51.34 52.11 2,707,428 -0.05(-0.09%)
Aug 03, 2022 51.65 52.73 50.70 52.16 3,941,595 +1.03(+2.01%)
Aug 02, 2022 52.23 52.77 50.84 51.13 4,614,901 -3.22(-5.92%)
Aug 01, 2022 53.42 55.28 53.21 54.35 4,136,689 +0.07(+0.13%)
Jul 29, 2022 54.26 55.05 54.05 54.28 4,671,512 +0.02(+0.04%)
Jul 28, 2022 51.87 54.28 51.69 54.26 3,439,480 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.26 51.51 1,700,632 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.55 50.01 1,489,900 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.00 51.03 1,840,377 +0.79(+1.58%)
Jul 22, 2022 51.48 52.29 49.92 50.24 2,281,153 -1.10(-2.14%)
Jul 21, 2022 49.95 51.48 48.94 51.33 3,163,409 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,141 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,127 +2.04(+4.27%)
Jul 18, 2022 48.14 48.66 47.50 47.67 3,406,719 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.98 47.21 2,833,764 +2.36(+5.26%)
Jul 14, 2022 44.31 44.92 43.46 44.86 3,414,165 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,136 -0.49(-1.07%)
Jul 12, 2022 46.26 47.30 45.64 45.68 2,308,550 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.26 1,850,594 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,499 -1.12(-2.34%)
Jul 07, 2022 46.96 48.13 46.96 47.65 2,773,268 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.33 3,156,638 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,362 +0.90(+1.97%)
Jul 01, 2022 44.90 45.98 44.21 45.74 2,401,108 +0.43(+0.95%)
Jun 30, 2022 45.18 46.17 43.95 45.31 2,607,529 -1.04(-2.24%)
Jun 29, 2022 47.60 47.60 45.55 46.34 2,446,532 -1.18(-2.49%)
Jun 28, 2022 48.10 48.99 47.24 47.53 5,724,915 +0.09(+0.19%)
Jun 27, 2022 47.71 48.19 46.50 47.44 2,933,227 -0.10(-0.21%)
Jun 24, 2022 46.24 47.56 45.88 47.54 4,174,012 +2.13(+4.70%)
Jun 23, 2022 45.11 46.54 44.38 45.40 2,762,730 +0.56(+1.24%)
Jun 22, 2022 44.60 45.71 44.45 44.85 2,614,800 -0.54(-1.19%)
Jun 21, 2022 45.37 46.24 45.20 45.38 2,434,794 +1.16(+2.63%)
Jun 17, 2022 43.96 45.48 43.96 44.22 6,399,837 +0.12(+0.27%)
Jun 16, 2022 45.68 46.29 43.34 44.10 3,609,067 -3.55(-7.46%)
Jun 15, 2022 46.98 48.41 46.44 47.65 3,396,068 +1.56(+3.38%)
Jun 14, 2022 46.05 46.69 45.63 46.10 3,468,473 +0.33(+0.73%)
Jun 13, 2022 47.80 48.16 45.55 45.77 3,313,200 -4.20(-8.40%)
Jun 10, 2022 50.89 51.23 49.48 49.96 1,989,762 -2.07(-3.99%)
Jun 09, 2022 53.34 53.43 52.00 52.04 1,425,404 -1.64(-3.06%)
Jun 08, 2022 55.05 55.31 53.51 53.68 1,632,109 -2.06(-3.69%)
Jun 07, 2022 54.66 56.03 54.66 55.74 1,989,496 +0.43(+0.78%)
Jun 06, 2022 54.96 56.45 54.36 55.31 2,843,179 +1.16(+2.15%)
Jun 03, 2022 54.20 55.18 53.92 54.14 2,643,502 -1.01(-1.83%)
Jun 02, 2022 53.38 55.47 52.70 55.15 2,746,450 +1.85(+3.47%)
Jun 01, 2022 53.47 54.54 52.44 53.30 2,374,170 -0.34(-0.64%)
May 31, 2022 54.19 54.54 52.91 53.64 4,480,187 -1.20(-2.19%)
May 27, 2022 53.89 55.05 53.83 54.85 2,714,470 +1.57(+2.94%)
May 26, 2022 49.84 53.64 49.64 53.28 3,916,637 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.52 2,560,886 +0.60(+1.22%)
May 24, 2022 49.95 50.10 48.19 48.93 4,229,997 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,382 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,657,127 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,928 -0.29(-0.59%)
May 18, 2022 50.87 51.81 49.13 49.68 4,584,265 -2.27(-4.37%)
May 17, 2022 51.32 52.02 50.22 51.95 4,666,998 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,596,071 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.47 4,985,408 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,810 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.22 48.93 7,112,400 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,452 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.64 6,288,561 -3.60(-6.89%)
May 06, 2022 53.76 54.51 50.68 52.24 4,958,103 -1.77(-3.27%)
May 05, 2022 54.65 55.53 53.25 54.01 6,221,618 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,868 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,359 +1.32(+2.55%)
May 02, 2022 49.45 51.68 49.32 51.65 5,823,661 +1.92(+3.86%)
Apr 29, 2022 51.15 52.63 49.58 49.73 4,734,669 -1.57(-3.06%)
Apr 28, 2022 50.99 51.80 48.79 51.30 4,876,522 +0.88(+1.74%)
Apr 27, 2022 49.44 50.80 49.18 50.42 4,334,675 +0.78(+1.57%)
Apr 26, 2022 51.37 51.48 49.41 49.64 4,992,448 -2.07(-4.00%)
Apr 25, 2022 50.26 51.75 49.66 51.71 3,900,771 +1.20(+2.38%)
Apr 22, 2022 52.32 52.59 50.42 50.51 3,178,751 -2.05(-3.90%)
Apr 21, 2022 57.71 57.88 52.10 52.56 4,164,992 -3.96(-7.01%)
Apr 20, 2022 55.53 56.97 55.20 56.52 2,175,615 +1.46(+2.66%)
Apr 19, 2022 53.28 55.24 52.94 55.05 3,513,313 +1.83(+3.45%)
Apr 18, 2022 53.64 53.92 52.56 53.22 2,809,862 -0.68(-1.27%)
Apr 14, 2022 55.10 55.51 53.83 53.90 1,871,074 -1.21(-2.20%)
Apr 13, 2022 54.70 55.35 54.27 55.11 1,612,147 +0.97(+1.78%)
Apr 12, 2022 55.22 56.16 53.56 54.15 2,976,190 -0.74(-1.35%)
Apr 11, 2022 55.76 55.85 54.48 54.89 2,958,055 -1.40(-2.50%)
Apr 08, 2022 54.17 56.91 54.15 56.29 4,133,310 +1.84(+3.39%)
Apr 07, 2022 54.49 54.88 53.02 54.45 3,628,986 -0.48(-0.87%)
Apr 06, 2022 55.13 55.27 53.96 54.93 3,220,686 -1.15(-2.05%)
Apr 05, 2022 58.05 58.23 55.27 56.08 3,150,010 -2.40(-4.10%)
Apr 04, 2022 58.66 60.01 58.25 58.48 1,960,150 +0.16(+0.27%)
Apr 01, 2022 57.45 58.63 57.12 58.32 2,734,524 +1.28(+2.24%)
Mar 31, 2022 57.85 58.84 57.02 57.04 3,538,565 -0.82(-1.42%)
Mar 30, 2022 59.71 60.15 57.37 57.86 2,759,394 -2.41(-4.00%)
Mar 29, 2022 58.07 60.77 58.07 60.27 3,590,011 +3.12(+5.46%)
Mar 28, 2022 57.40 57.86 55.89 57.15 2,547,576 -0.08(-0.14%)
Mar 25, 2022 58.01 58.43 56.73 57.23 3,996,453 -0.58(-1.00%)
Mar 24, 2022 58.20 58.47 57.36 57.80 2,531,377 +0.26(+0.46%)
Mar 23, 2022 57.91 58.66 57.29 57.54 3,364,558 -1.14(-1.95%)
Mar 22, 2022 57.56 59.11 57.40 58.68 2,912,268 +1.71(+3.00%)
Mar 21, 2022 57.98 58.62 56.41 56.97 2,461,274 -1.04(-1.80%)
Mar 18, 2022 56.79 58.10 56.10 58.02 4,794,726 +1.77(+3.14%)
Mar 17, 2022 53.70 56.50 53.70 56.25 4,213,031 +2.15(+3.97%)
Mar 16, 2022 52.44 54.48 51.62 54.11 3,548,854 +3.30(+6.49%)
Mar 15, 2022 49.71 50.96 49.32 50.81 3,504,682 +1.20(+2.42%)
Mar 14, 2022 51.40 51.72 49.32 49.61 4,535,745 -1.40(-2.75%)
Mar 11, 2022 53.16 53.42 50.95 51.01 3,470,738 -1.13(-2.17%)
Mar 10, 2022 52.39 53.39 51.64 52.15 3,511,665 -1.48(-2.77%)
Mar 09, 2022 53.08 54.22 52.39 53.63 5,019,980 +2.63(+5.17%)
Mar 08, 2022 50.75 52.16 49.85 50.99 5,507,721 +1.08(+2.17%)
Mar 07, 2022 53.95 54.39 49.85 49.91 7,221,700 -4.61(-8.46%)
Mar 04, 2022 55.58 56.14 53.90 54.53 3,728,917 -1.84(-3.27%)
Mar 03, 2022 58.66 58.94 56.12 56.37 3,911,079 -2.29(-3.91%)
Mar 02, 2022 57.01 58.93 56.28 58.66 3,637,554 +2.32(+4.12%)
Mar 01, 2022 58.48 58.90 56.06 56.34 3,155,309 -2.31(-3.94%)
Feb 28, 2022 58.59 59.65 58.16 58.65 3,597,423 -0.87(-1.46%)
Feb 25, 2022 57.85 59.57 58.56 59.52 4,317,762 +2.20(+3.83%)
Feb 24, 2022 54.24 57.70 53.76 57.33 4,399,328 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.39 56.57 4,332,188 -0.04(-0.07%)
Feb 22, 2022 56.25 58.45 56.25 56.61 4,756,953 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.98 4,167,048 -3.56(-5.87%)
Feb 16, 2022 60.46 60.84 60.04 60.54 2,235,349 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.83 3,647,584 +1.88(+3.19%)
Feb 14, 2022 60.40 61.06 58.81 58.95 6,103,122 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,285,152 -3.15(-4.91%)
Feb 10, 2022 65.21 66.98 64.05 64.24 4,187,185 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 66.99 3,622,539 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,854 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.84 3,591,692 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,195 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,888 -2.21(-3.10%)
Feb 02, 2022 71.05 71.34 69.90 71.23 2,473,759 +0.70(+0.99%)
Feb 01, 2022 69.75 70.55 68.97 70.53 2,350,547 +1.27(+1.83%)
Jan 31, 2022 66.40 69.32 69.26 3,592,788 +2.89(+4.36%)
Jan 28, 2022 64.33 66.41 63.55 66.37 4,545,559 +2.13(+3.32%)
Jan 27, 2022 64.54 65.91 64.23 64.24 3,819,994 +1.43(+2.28%)
Jan 26, 2022 64.53 65.37 62.56 62.81 4,376,160 -0.22(-0.36%)
Jan 25, 2022 62.05 63.90 61.24 63.03 3,392,979 -0.63(-0.99%)
Jan 24, 2022 62.34 63.94 59.50 63.66 4,583,249 -0.40(-0.62%)
Jan 21, 2022 64.54 65.82 63.73 64.06 2,010,842 -1.23(-1.88%)
Jan 20, 2022 65.96 67.61 65.14 65.29 1,735,848 +0.19(+0.30%)
Jan 19, 2022 66.92 67.11 65.09 65.10 1,693,229 -1.05(-1.59%)
Jan 18, 2022 66.20 67.31 65.67 66.15 2,859,206 -1.40(-2.07%)
Jan 14, 2022 67.55 0 -0.45(-0.66%)
Jan 13, 2022 70.49 71.32 67.92 68.00 3,882,474 -2.22(-3.16%)
Jan 12, 2022 70.18 71.15 68.92 70.22 2,648,576 +0.45(+0.64%)
Jan 11, 2022 67.80 70.06 67.39 69.77 3,212,060 +2.31(+3.42%)
Jan 10, 2022 67.69 67.69 65.41 67.46 3,087,970 -0.19(-0.27%)
Jan 07, 2022 68.49 68.79 67.10 67.65 3,018,121 -1.06(-1.54%)
Jan 06, 2022 68.77 69.15 66.34 68.71 4,503,487 +1.57(+2.33%)
Jan 05, 2022 72.19 72.31 66.59 67.14 6,416,684 -5.19(-7.17%)
Jan 04, 2022 72.29 72.71 70.84 72.33 6,067,416 +0.77(+1.07%)
Jan 03, 2022 72.48 73.18 70.77 71.56 2,118,296 -0.95(-1.32%)
Dec 31, 2021 72.36 72.84 72.13 72.51 1,304,503 -0.26(-0.36%)
Dec 30, 2021 72.80 73.81 72.69 72.78 1,344,171 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.13 72.51 2,197,424 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.68 1,716,820 -0.51(-0.67%)
Dec 27, 2021 73.80 75.42 73.50 75.19 1,738,642 +1.47(+1.99%)
Dec 23, 2021 72.41 74.33 72.41 73.72 2,141,981 +1.69(+2.35%)
Dec 22, 2021 70.32 72.23 70.25 72.03 2,747,555 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.21 70.23 1,821,529 +1.54(+2.24%)
Dec 20, 2021 68.30 68.85 67.11 68.70 3,031,280 -0.97(-1.40%)
Dec 17, 2021 68.13 70.23 67.18 69.67 3,807,248 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.19 3,411,220 -2.77(-3.85%)
Dec 15, 2021 71.40 72.43 69.69 71.97 3,183,645 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,573 +0.63(+0.90%)
Dec 13, 2021 73.21 73.48 70.46 70.46 3,036,747 -2.87(-3.92%)
Dec 10, 2021 74.35 74.75 72.59 73.33 1,335,160 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.59 73.74 1,721,144 -1.19(-1.58%)
Dec 08, 2021 75.35 76.23 74.40 74.93 1,850,413 -0.70(-0.93%)
Dec 07, 2021 74.52 75.80 73.95 75.63 2,701,123 +3.21(+4.44%)
Dec 06, 2021 71.99 72.87 69.93 72.41 2,408,778 +0.76(+1.06%)
Dec 03, 2021 73.92 74.74 70.64 71.66 2,590,148 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,994 +1.44(+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.