Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.59 59.65 58.16 58.65 3,597,423 -0.87(-1.46%)
Feb 25, 2022 57.85 59.57 58.56 59.52 4,317,762 +2.20(+3.83%)
Feb 24, 2022 54.24 57.70 53.76 57.33 4,399,328 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.39 56.57 4,332,188 -0.04(-0.07%)
Feb 22, 2022 56.25 58.45 56.25 56.61 4,756,953 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.98 4,167,048 -3.56(-5.87%)
Feb 16, 2022 60.46 60.84 60.04 60.54 2,235,349 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.83 3,647,584 +1.88(+3.19%)
Feb 14, 2022 60.40 61.06 58.81 58.95 6,103,122 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,285,152 -3.15(-4.91%)
Feb 10, 2022 65.21 66.98 64.05 64.24 4,187,185 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 66.99 3,622,539 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,854 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.84 3,591,692 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,195 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,888 -2.21(-3.10%)
Feb 02, 2022 71.05 71.34 69.90 71.23 2,473,759 +0.70(+0.99%)
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.