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, 2023	55.00	56.20	54.90	55.68	3,002,356	+0.69(+1.26%)
Feb 27, 2023	55.24	55.66	54.80	54.99	3,060,237	+0.61(+1.13%)
Feb 24, 2023	54.31	54.63	53.47	54.37	2,680,543	-0.86(-1.56%)
Feb 23, 2023	55.47	55.75	54.52	55.23	1,933,044	+0.39(+0.70%)
Feb 22, 2023	55.17	55.74	54.36	54.85	1,866,821	-0.19(-0.34%)
Feb 21, 2023	55.50	55.82	54.76	55.04	2,433,159	-1.46(-2.59%)
Feb 17, 2023	56.50	56.70	55.88	56.50	1,960,105	-0.37(-0.64%)
Feb 16, 2023	56.69	57.56	56.49	56.86	3,048,312	-1.18(-2.03%)
Feb 15, 2023	57.65	58.26	57.28	58.04	2,658,056	+0.30(+0.51%)
Feb 14, 2023	57.65	58.76	57.14	57.75	3,137,505	-0.49(-0.85%)
Feb 13, 2023	57.40	58.41	57.32	58.24	2,920,010	+1.09(+1.91%)
Feb 10, 2023	56.33	57.32	55.92	57.15	2,586,484	+0.29(+0.50%)
Feb 09, 2023	57.77	58.22	56.76	56.86	4,051,735	-0.56(-0.98%)
Feb 08, 2023	57.80	59.65	57.08	57.42	4,760,325	-0.66(-1.14%)
Feb 07, 2023	55.40	58.51	54.58	58.08	6,432,520	+2.88(+5.21%)
Feb 06, 2023	55.26	55.48	54.38	55.21	3,088,073	-1.11(-1.98%)
Feb 03, 2023	56.01	57.59	55.98	56.32	2,701,880	-0.85(-1.48%)
Feb 02, 2023	57.16	58.06	56.60	57.17	3,523,712	+1.01(+1.79%)

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.