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 31, 2021 72.32 72.81 72.10 72.48 1,305,095 -0.26(-0.36%)
Dec 30, 2021 72.77 73.78 72.65 72.74 1,344,782 +0.26(+0.36%)
Dec 29, 2021 74.48 74.77 72.10 72.48 2,198,422 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,600 -0.51(-0.67%)
Dec 27, 2021 73.76 75.39 73.46 75.15 1,739,432 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.69 2,142,954 +1.69(+2.35%)
Dec 22, 2021 70.29 72.20 70.22 71.99 2,748,803 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,356 +1.54(+2.24%)
Dec 20, 2021 68.27 68.82 67.08 68.67 3,032,657 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.15 69.64 3,808,977 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,770 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.66 71.93 3,185,091 +0.88(+1.23%)
Dec 14, 2021 69.74 71.42 69.26 71.06 2,968,921 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.43 70.43 3,038,126 -2.87(-3.92%)
Dec 10, 2021 74.32 74.71 72.56 73.30 1,335,766 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.71 1,721,926 -1.19(-1.58%)
Dec 08, 2021 75.32 76.20 74.37 74.89 1,851,254 -0.70(-0.93%)
Dec 07, 2021 74.48 75.77 73.92 75.59 2,702,350 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,872 +0.76(+1.06%)
Dec 03, 2021 73.89 74.71 70.61 71.62 2,591,325 -1.81(-2.46%)
Dec 02, 2021 71.47 73.67 71.35 73.43 3,581,620 +1.44(+2.00%)
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.