Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.16 51.34 48.12 51.26 8,808,272 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.60 49.90 1,856,897 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,913 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.19 793,526 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,119 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.19 2,952,323 +0.51(+1.01%)
Nov 21, 2022 50.50 51.26 50.02 50.67 2,662,011 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.18 1,438,159 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.28 2,609,972 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.97 52.46 2,289,462 -1.02(-1.90%)
Nov 15, 2022 54.28 55.02 52.84 53.48 3,382,753 +0.54(+1.03%)
Nov 14, 2022 55.49 55.87 52.90 52.93 3,145,304 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,615 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.51 6,876,351 +5.94(+11.99%)
Nov 09, 2022 51.04 51.25 49.42 49.56 2,521,957 -2.12(-4.10%)
Nov 08, 2022 51.65 52.62 50.94 51.68 2,983,371 +0.12(+0.23%)
Nov 07, 2022 51.00 51.98 50.72 51.57 3,506,550 +1.19(+2.36%)
Nov 04, 2022 48.44 50.49 48.10 50.38 3,066,021 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,640 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.92 3,815,356 +0.36(+0.75%)
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.