Indicators

KKR & Company LP (NY: KKR )

102.75 +0.71 (+0.70%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.29	69.20		69.14	3,598,949	+2.89(+4.36%)
Jan 28, 2022	64.22	66.30	63.44	66.26	4,553,354	+2.13(+3.32%)
Jan 27, 2022	64.43	65.80	64.12	64.13	3,826,545	+1.43(+2.28%)
Jan 26, 2022	64.42	65.26	62.45	62.70	4,383,665	-0.22(-0.36%)
Jan 25, 2022	61.94	63.79	61.14	62.92	3,398,797	-0.63(-0.99%)
Jan 24, 2022	62.23	63.83	59.40	63.56	4,591,109	-0.40(-0.62%)
Jan 21, 2022	64.43	65.71	63.62	63.95	2,014,290	-1.22(-1.88%)
Jan 20, 2022	65.85	67.49	65.03	65.18	1,738,825	+0.19(+0.30%)
Jan 19, 2022	66.80	67.00	64.97	64.98	1,696,132	-1.05(-1.59%)
Jan 18, 2022	66.08	67.19	65.56	66.03	2,864,109	-1.40(-2.07%)
Jan 14, 2022				67.43	0	-0.45(-0.66%)
Jan 13, 2022	70.37	71.20	67.80	67.88	3,889,132	-2.22(-3.16%)
Jan 12, 2022	70.06	71.03	68.80	70.09	2,653,118	+0.45(+0.64%)
Jan 11, 2022	67.69	69.94	67.28	69.65	3,217,568	+2.30(+3.42%)
Jan 10, 2022	67.58	67.58	65.30	67.35	3,093,265	-0.18(-0.27%)
Jan 07, 2022	68.38	68.68	66.99	67.53	3,023,297	-1.06(-1.54%)
Jan 06, 2022	68.66	69.04	66.23	68.59	4,511,210	+1.56(+2.33%)
Jan 05, 2022	72.07	72.18	66.48	67.02	6,427,688	-5.18(-7.17%)
Jan 04, 2022	72.16	72.58	70.72	72.20	6,077,821	+0.77(+1.07%)

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.