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 (%)
May 29, 2020	26.75	27.36	26.16	26.51	6,028,020	-0.50(-1.84%)
May 28, 2020	27.71	27.71	26.90	27.01	4,275,496	-0.38(-1.40%)
May 27, 2020	27.98	28.18	26.72	27.39	3,158,560	+0.11(+0.39%)
May 26, 2020	26.27	27.54	26.18	27.28	3,590,737	+1.64(+6.41%)
May 22, 2020	25.46	25.75	25.07	25.64	1,417,169	+0.28(+1.09%)
May 21, 2020	25.35	25.62	25.08	25.36	2,021,934	-0.13(-0.52%)
May 20, 2020	25.33	25.59	25.14	25.50	3,844,581	+0.78(+3.17%)
May 19, 2020	24.73	25.40	24.71	24.71	2,060,025	+0.02(+0.08%)
May 18, 2020	24.61	24.96	24.12	24.70	4,649,791	+1.07(+4.53%)
May 15, 2020	23.36	23.75	23.13	23.63	2,311,705	+0.01(+0.06%)
May 14, 2020	22.74	23.67	22.26	23.61	2,989,909	+0.46(+1.97%)
May 13, 2020	24.08	24.37	22.95	23.16	3,183,503	-1.27(-5.21%)
May 12, 2020	25.18	25.24	24.35	24.43	4,140,124	-0.66(-2.61%)
May 11, 2020	25.07	25.61	24.85	25.08	4,951,413	-0.25(-0.98%)
May 08, 2020	25.61	26.01	25.14	25.33	4,076,448	-0.22(-0.86%)
May 07, 2020	25.23	25.89	25.03	25.55	3,145,107	+0.82(+3.30%)
May 06, 2020	23.61	24.82	23.55	24.73	3,766,540	+1.36(+5.81%)
May 05, 2020	23.36	23.85	23.19	23.37	1,933,733	+0.31(+1.36%)
May 04, 2020	22.67	23.07	22.38	23.06	2,434,073	-0.10(-0.45%)

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.