Skip to main content

KKR & Company LP (NY: KKR )

100.36 -0.15 (-0.15%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.20 37.32 36.48 36.57 4,042,074 -0.75(-2.01%)
Nov 27, 2020 37.61 37.77 37.24 37.32 1,132,764 -0.15(-0.41%)
Nov 25, 2020 36.87 37.51 36.71 37.47 1,803,440 +0.66(+1.78%)
Nov 24, 2020 37.68 37.78 36.41 36.82 4,742,504 -0.40(-1.09%)
Nov 23, 2020 36.95 37.31 36.82 37.22 2,591,670 +0.40(+1.10%)
Nov 20, 2020 36.97 37.17 36.55 36.82 2,371,223 -0.27(-0.73%)
Nov 19, 2020 36.66 37.10 36.23 37.09 2,724,931 +0.40(+1.08%)
Nov 18, 2020 36.80 37.27 36.64 36.69 3,134,610 +0.09(+0.24%)
Nov 17, 2020 36.41 36.63 36.07 36.61 1,894,170 +0.22(+0.61%)
Nov 16, 2020 36.88 36.95 36.28 36.39 2,180,254 +0.22(+0.61%)
Nov 13, 2020 35.61 36.41 35.51 36.16 4,934,231 +0.87(+2.47%)
Nov 12, 2020 35.19 35.79 34.84 35.29 4,193,296 +0.02(+0.05%)
Nov 11, 2020 35.18 35.64 34.89 35.27 8,745,061 -1.59(-4.33%)
Nov 10, 2020 36.60 36.95 36.23 36.87 2,869,705 +0.36(+0.97%)
Nov 09, 2020 37.98 38.23 36.47 36.51 3,416,966 -0.21(-0.58%)
Nov 06, 2020 36.55 36.97 35.99 36.72 1,959,379 +0.04(+0.10%)
Nov 05, 2020 36.08 37.79 35.90 36.68 4,050,131 +1.00(+2.80%)
Nov 04, 2020 34.02 36.21 33.93 35.68 4,979,868 +2.17(+6.48%)
Nov 03, 2020 32.81 33.61 32.47 33.51 4,457,156 -0.15(-0.46%)
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.