Skip to main content

KKR & Company LP (NY: KKR )

132.61 +3.36 (+2.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.69 74.26 72.26 72.43 4,025,914 -1.81(-2.44%)
Nov 29, 2021 74.58 74.71 72.72 74.24 1,813,889 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,763 -2.30(-3.08%)
Nov 24, 2021 73.96 74.72 73.08 74.63 1,766,712 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,184 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.46 76.18 2,305,614 -0.01(-0.01%)
Nov 19, 2021 76.52 76.71 74.97 76.19 2,034,897 -0.10(-0.13%)
Nov 18, 2021 76.37 76.56 76.24 76.28 1,625,390 -0.09(-0.11%)
Nov 17, 2021 76.16 76.82 75.58 76.37 1,724,702 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,014 +0.36(+0.48%)
Nov 15, 2021 76.70 76.94 75.50 75.66 1,403,489 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,298 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.29 75.84 2,434,798 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,271 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.35 1,813,685 +0.70(+0.91%)
Nov 08, 2021 77.20 78.36 75.82 76.65 4,678,234 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.69 77.96 2,886,642 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,539,997 -2.25(-2.78%)
Nov 03, 2021 78.90 81.03 77.97 80.99 7,061,982 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,142 +3.02(+4.01%)
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.