Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	100.43	101.30	99.57	100.41	3,276,454	+0.07(+0.07%)
Mar 27, 2024	101.77	102.27	99.92	100.34	3,262,564	-0.54(-0.53%)
Mar 26, 2024	101.36	101.74	100.68	100.88	2,334,022	+0.20(+0.20%)
Mar 25, 2024	100.59	101.59	100.59	100.68	1,941,376	+0.09(+0.09%)
Mar 22, 2024	101.49	101.49	100.09	100.59	2,593,351	-0.88(-0.87%)
Mar 21, 2024	99.15	103.30	99.15	101.47	4,767,945	+3.03(+3.08%)
Mar 20, 2024	95.75	98.53	95.32	98.43	2,841,613	+2.84(+2.97%)
Mar 19, 2024	94.98	96.39	94.50	95.60	2,031,179	+0.61(+0.64%)
Mar 18, 2024	97.16	97.33	94.72	94.99	3,956,690	-1.55(-1.60%)
Mar 15, 2024	95.74	97.48	95.74	96.53	3,062,744	-0.14(-0.14%)
Mar 14, 2024	98.43	98.58	95.77	96.67	1,961,478	-1.12(-1.14%)
Mar 13, 2024	98.83	100.22	97.55	97.79	3,892,835	-1.22(-1.23%)
Mar 12, 2024	97.83	99.24	97.36	99.01	1,807,181	+1.79(+1.84%)
Mar 11, 2024	98.10	98.35	96.85	97.22	3,485,669	-1.26(-1.28%)
Mar 08, 2024	98.25	99.50	97.83	98.48	3,113,289	+0.67(+0.68%)
Mar 07, 2024	96.72	98.34	96.72	97.81	2,602,714	+0.98(+1.01%)
Mar 06, 2024	97.34	98.24	96.42	96.83	3,425,371	+0.39(+0.40%)
Mar 05, 2024	97.83	98.07	96.14	96.44	3,228,128	-2.01(-2.04%)
Mar 04, 2024	95.80	99.30	95.31	98.45	7,652,699	-0.31(-0.31%)

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.