Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.