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 (%)
Jul 29, 2022	54.17	54.96	53.95	54.19	4,679,523	+0.02(+0.04%)
Jul 28, 2022	51.78	54.19	51.60	54.17	3,445,379	+2.75(+5.34%)
Jul 27, 2022	50.30	51.61	50.18	51.42	1,703,549	+1.49(+2.99%)
Jul 26, 2022	50.75	50.98	49.47	49.93	1,492,455	-1.02(-1.99%)
Jul 25, 2022	50.09	51.08	49.92	50.94	1,843,533	+0.79(+1.58%)
Jul 22, 2022	51.39	52.20	49.83	50.15	2,285,066	-1.09(-2.14%)
Jul 21, 2022	49.87	51.39	48.85	51.25	3,168,835	+0.82(+1.63%)
Jul 20, 2022	49.35	50.73	49.15	50.43	2,286,055	+0.80(+1.61%)
Jul 19, 2022	48.43	49.66	48.39	49.62	2,765,862	+2.03(+4.27%)
Jul 18, 2022	48.06	48.58	47.42	47.59	3,412,561	+0.46(+0.97%)
Jul 15, 2022	45.60	47.22	44.91	47.13	2,838,624	+2.35(+5.26%)
Jul 14, 2022	44.23	44.85	43.38	44.78	3,420,020	-0.33(-0.74%)
Jul 13, 2022	44.60	45.60	43.85	45.11	2,321,109	-0.49(-1.07%)
Jul 12, 2022	46.19	47.22	45.56	45.60	2,312,509	-0.59(-1.27%)
Jul 11, 2022	45.86	46.38	45.50	46.19	1,853,768	-0.27(-0.59%)
Jul 08, 2022	47.24	47.67	46.01	46.46	1,780,547	-1.11(-2.34%)
Jul 07, 2022	46.88	48.05	46.88	47.57	2,778,024	+1.32(+2.85%)
Jul 06, 2022	46.81	47.52	45.46	46.25	3,162,052	-0.30(-0.65%)
Jul 05, 2022	44.53	46.59	43.80	46.56	2,115,985	+0.90(+1.97%)

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.