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 (%)
Feb 28, 2022	58.49	59.55	58.07	58.55	3,603,592	-0.87(-1.46%)
Feb 25, 2022	57.75	59.47	58.45	59.42	4,325,166	+2.19(+3.83%)
Feb 24, 2022	54.15	57.60	53.67	57.23	4,406,872	+0.75(+1.33%)
Feb 23, 2022	58.59	59.44	55.30	56.48	4,339,617	-0.04(-0.07%)
Feb 22, 2022	56.16	58.35	56.16	56.52	4,765,111	-1.08(-1.88%)
Feb 18, 2022				57.60	0	+0.71(+1.25%)
Feb 17, 2022	59.83	60.34	56.82	56.89	4,174,194	-3.55(-5.87%)
Feb 16, 2022	60.36	60.73	59.94	60.44	2,239,182	-0.29(-0.48%)
Feb 15, 2022	60.55	61.03	59.51	60.73	3,653,839	+1.88(+3.19%)
Feb 14, 2022	60.30	60.95	58.71	58.85	6,113,589	-2.13(-3.49%)
Feb 11, 2022	64.14	64.14	60.61	60.98	5,294,216	-3.15(-4.91%)
Feb 10, 2022	65.10	66.87	63.94	64.13	4,194,366	-2.75(-4.11%)
Feb 09, 2022	65.59	67.34	65.47	66.88	3,628,751	+2.38(+3.69%)
Feb 08, 2022	65.70	66.70	62.65	64.50	9,071,384	-4.23(-6.15%)
Feb 07, 2022	68.84	69.58	68.16	68.72	3,597,851	-0.19(-0.28%)
Feb 04, 2022	68.41	69.55	67.85	68.92	3,517,216	+0.02(+0.03%)
Feb 03, 2022	69.25		68.76	68.90	1,821,005	-2.21(-3.10%)
Feb 02, 2022	70.93	71.22	69.78	71.11	2,478,001	+0.70(+0.99%)

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.