Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	59.51	59.63	58.58	58.87	2,474,885	-0.57(-0.95%)
Jul 28, 2023	59.48	59.63	58.96	59.43	1,656,701	+0.81(+1.39%)
Jul 27, 2023	60.68	60.68	58.58	58.62	2,517,535	-1.54(-2.55%)
Jul 26, 2023	60.39	60.58	59.52	60.16	2,021,698	-0.25(-0.41%)
Jul 25, 2023	60.12	60.56	59.90	60.40	1,918,926	+0.16(+0.26%)
Jul 24, 2023	59.97	60.73	59.74	60.25	2,034,920	+0.28(+0.46%)
Jul 21, 2023	60.74	60.77	59.81	59.97	2,663,881	-0.50(-0.82%)
Jul 20, 2023	59.82	60.80	59.67	60.46	2,836,186	-0.10(-0.16%)
Jul 19, 2023	61.10	61.90	60.46	60.56	4,696,267	-0.65(-1.07%)
Jul 18, 2023	60.52	61.60	60.29	61.22	2,582,330	+1.06(+1.76%)
Jul 17, 2023	59.92	60.71	59.68	60.16	2,743,663	+0.12(+0.20%)
Jul 14, 2023	60.96	61.06	59.57	60.04	2,711,014	-0.64(-1.06%)
Jul 13, 2023	58.83	60.81	58.56	60.68	5,552,948	+2.60(+4.47%)
Jul 12, 2023	56.95	58.15	56.59	58.09	4,363,754	+2.26(+4.05%)
Jul 11, 2023	55.16	56.06	54.81	55.82	2,680,452	+1.13(+2.07%)
Jul 10, 2023	54.23	54.95	54.23	54.69	1,903,389	+0.30(+0.55%)
Jul 07, 2023	53.16	54.88	53.16	54.40	1,926,854	+0.95(+1.78%)
Jul 06, 2023	53.84	53.97	52.49	53.45	2,860,518	-1.35(-2.46%)
Jul 05, 2023	55.43	55.50	54.73	54.79	1,771,088	-1.22(-2.18%)

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.