Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.08 45.79 44.98 45.68 1,740,748 -0.31(-0.68%)
Dec 29, 2022 44.84 46.15 44.54 45.99 1,440,692 +1.52(+3.41%)
Dec 28, 2022 44.92 45.41 44.31 44.48 1,603,542 -0.68(-1.50%)
Dec 27, 2022 45.77 45.85 45.00 45.16 2,749,006 -0.96(-2.09%)
Dec 23, 2022 45.78 46.18 45.19 46.12 1,693,401 +0.26(+0.56%)
Dec 22, 2022 45.98 46.31 44.77 45.86 3,750,706 -1.02(-2.18%)
Dec 21, 2022 46.16 47.18 45.89 46.89 3,688,466 +1.40(+3.07%)
Dec 20, 2022 44.95 45.66 44.83 45.49 2,610,396 +0.23(+0.50%)
Dec 19, 2022 45.45 45.72 44.78 45.26 3,016,851 -0.57(-1.25%)
Dec 16, 2022 45.97 46.43 45.06 45.83 4,297,487 -0.88(-1.87%)
Dec 15, 2022 47.65 47.65 46.58 46.71 3,084,141 -1.85(-3.81%)
Dec 14, 2022 49.05 49.64 48.00 48.56 2,812,574 -0.58(-1.18%)
Dec 13, 2022 49.70 50.59 48.45 49.14 2,461,662 +1.58(+3.33%)
Dec 12, 2022 46.92 47.66 46.92 47.56 3,054,134 +0.32(+0.69%)
Dec 09, 2022 47.45 47.80 47.09 47.23 2,004,636 -0.27(-0.56%)
Dec 08, 2022 46.89 47.62 46.86 47.50 3,967,987 +0.91(+1.94%)
Dec 07, 2022 47.91 48.21 46.50 46.59 4,593,486 -1.67(-3.47%)
Dec 06, 2022 48.71 49.11 47.98 48.26 2,325,718 -0.51(-1.05%)
Dec 05, 2022 51.06 51.26 48.18 48.78 2,678,447 -2.64(-5.13%)
Dec 02, 2022 50.73 51.57 49.81 51.41 3,927,225 -0.30(-0.57%)
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.