Indicators

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	83.59	83.59	82.52	82.71	1,702,630	-0.73(-0.87%)
Dec 28, 2023	82.83	83.58	82.83	83.44	975,790	+0.24(+0.29%)
Dec 27, 2023	82.36	83.59	81.91	83.20	1,355,703	+1.16(+1.41%)
Dec 26, 2023	81.36	82.36	81.02	82.04	2,249,651	+0.26(+0.32%)
Dec 22, 2023	81.48	82.30	80.98	81.78	4,147,408	+0.07(+0.09%)
Dec 21, 2023	82.71	82.83	79.87	81.71	5,436,026	-0.18(-0.22%)
Dec 20, 2023	84.12	84.59	81.87	81.89	4,578,777	-2.66(-3.14%)
Dec 19, 2023	84.35	85.51	84.04	84.54	3,380,537	+0.22(+0.26%)
Dec 18, 2023	83.71	85.06	83.64	84.32	5,468,362	+0.66(+0.79%)
Dec 15, 2023	82.87	84.03	82.27	83.67	8,299,499	+0.80(+0.96%)
Dec 14, 2023	80.43	83.28	80.32	82.87	6,033,909	+3.42(+4.31%)
Dec 13, 2023	77.01	79.96	76.89	79.44	4,574,447	+2.04(+2.63%)
Dec 12, 2023	77.11	77.83	76.74	77.41	2,372,533	+0.31(+0.40%)
Dec 11, 2023	76.48	77.56	76.47	77.10	2,072,781	+0.28(+0.36%)
Dec 08, 2023	75.03	76.88	75.03	76.82	3,286,657	+1.46(+1.93%)
Dec 07, 2023	74.73	75.65	74.72	75.36	1,840,354	+0.76(+1.02%)
Dec 06, 2023	75.92	75.96	74.56	74.60	3,103,832	-0.71(-0.94%)
Dec 05, 2023	74.73	75.73	74.34	75.31	2,905,917	+0.22(+0.29%)
Dec 04, 2023	72.93	76.00	72.91	75.09	4,975,707	+0.35(+0.47%)

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.