Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 66.37 69.29 69.23 3,594,420 +2.89(+4.36%)
Jan 28, 2022 64.30 66.38 63.52 66.34 4,547,623 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,729 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.53 62.78 4,378,148 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,520 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.64 4,585,331 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,755 -1.23(-1.88%)
Jan 20, 2022 65.93 67.58 65.11 65.26 1,736,636 +0.19(+0.30%)
Jan 19, 2022 66.89 67.08 65.06 65.07 1,693,998 -1.05(-1.59%)
Jan 18, 2022 66.17 67.27 65.64 66.12 2,860,505 -1.40(-2.08%)
Jan 14, 2022 67.52 0 -0.45(-0.66%)
Jan 13, 2022 70.46 71.29 67.89 67.97 3,884,237 -2.22(-3.16%)
Jan 12, 2022 70.14 71.12 68.88 70.18 2,649,779 +0.45(+0.64%)
Jan 11, 2022 67.77 70.03 67.36 69.74 3,213,518 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.38 67.43 3,089,372 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,492 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.68 4,505,533 +1.57(+2.33%)
Jan 05, 2022 72.16 72.28 66.56 67.11 6,419,599 -5.19(-7.17%)
Jan 04, 2022 72.26 72.67 70.81 72.29 6,070,171 +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.