Skip to main content

KKR & Company LP (NY: KKR )

100.80 +0.29 (+0.29%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.72 74.30 72.29 72.47 4,023,908 -1.81(-2.44%)
Nov 29, 2021 74.62 74.74 72.76 74.28 1,812,986 +1.91(+2.64%)
Nov 26, 2021 72.90 73.10 71.75 72.37 2,136,698 -2.30(-3.08%)
Nov 24, 2021 74.00 74.75 73.12 74.67 1,765,832 +0.03(+0.04%)
Nov 23, 2021 75.74 76.10 74.29 74.64 2,391,991 -1.58(-2.07%)
Nov 22, 2021 76.65 77.76 75.49 76.21 2,304,466 -0.01(-0.01%)
Nov 19, 2021 76.55 76.74 75.01 76.22 2,033,883 -0.10(-0.13%)
Nov 18, 2021 76.41 76.59 76.28 76.32 1,624,580 -0.09(-0.11%)
Nov 17, 2021 76.19 76.86 75.62 76.41 1,723,843 +0.35(+0.46%)
Nov 16, 2021 74.98 76.29 74.92 76.06 2,041,996 +0.36(+0.48%)
Nov 15, 2021 76.74 76.97 75.53 75.70 1,402,790 -0.98(-1.28%)
Nov 12, 2021 75.92 76.84 75.92 76.68 1,242,679 +0.80(+1.06%)
Nov 11, 2021 74.78 76.13 74.32 75.88 2,433,585 +1.97(+2.67%)
Nov 10, 2021 76.10 73.91 3,192,679 -3.48(-4.49%)
Nov 09, 2021 76.88 77.53 76.50 77.38 1,812,781 +0.70(+0.91%)
Nov 08, 2021 77.24 78.39 75.86 76.68 4,675,903 -1.31(-1.68%)
Nov 05, 2021 79.23 79.60 76.72 78.00 2,885,203 -0.78(-0.99%)
Nov 04, 2021 81.47 81.51 78.18 78.77 2,538,731 -2.25(-2.78%)
Nov 03, 2021 78.94 81.07 78.01 81.03 7,058,462 +2.56(+3.27%)
Nov 02, 2021 73.21 78.69 73.07 78.46 8,803,751 +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.