Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.18 77.47 75.56 77.40 6,192,369 +0.41(+0.53%)
Oct 28, 2021 74.28 77.03 74.16 77.00 3,792,006 +2.83(+3.81%)
Oct 27, 2021 73.93 74.66 72.84 74.17 4,212,108 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,673 +1.64(+2.26%)
Oct 25, 2021 72.14 72.95 71.45 72.73 2,229,259 +1.28(+1.79%)
Oct 22, 2021 70.92 71.73 69.99 71.45 2,927,189 +0.41(+0.57%)
Oct 21, 2021 68.46 71.08 68.40 71.04 3,488,995 +2.47(+3.60%)
Oct 20, 2021 67.05 68.58 66.77 68.57 3,326,107 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,184 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,708 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.33 1,640,304 -0.58(-0.90%)
Oct 14, 2021 64.65 65.01 63.97 64.91 1,620,488 +1.01(+1.58%)
Oct 13, 2021 64.20 64.32 63.22 63.90 2,075,584 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 63.00 63.43 2,115,155 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,312 -0.08(-0.12%)
Oct 08, 2021 61.57 63.87 61.50 63.65 4,131,141 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.91 61.58 2,241,832 +1.48(+2.46%)
Oct 06, 2021 59.52 60.61 58.59 60.10 2,812,031 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.57 60.12 2,020,191 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.56 2,155,808 -1.37(-2.29%)
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.