KKR & Co. LP (NY: KKR )

66.03 USD +1.23 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.00 45.99 44.36 45.56 4,906,300 +0.60(+1.33%)
Feb 25, 2021 45.25 45.60 44.19 44.96 4,421,308 -0.48(-1.06%)
Feb 24, 2021 45.00 45.60 44.57 45.44 4,511,574 +0.32(+0.71%)
Feb 23, 2021 45.24 45.32 43.68 45.12 5,657,551 -0.23(-0.51%)
Feb 22, 2021 46.28 46.47 45.28 45.35 4,829,423 -1.42(-3.04%)
Feb 19, 2021 47.25 47.53 46.63 46.77 2,189,600 -0.32(-0.68%)
Feb 18, 2021 47.45 47.77 47.08 47.09 2,501,744 -0.46(-0.97%)
Feb 17, 2021 47.48 48.06 47.10 47.55 1,954,712 -0.40(-0.83%)
Feb 16, 2021 48.67 48.81 47.91 47.95 3,033,098 -0.26(-0.54%)
Feb 12, 2021 47.70 48.36 47.70 48.21 2,452,400 +0.00(+0.00%)
Feb 11, 2021 48.66 48.80 47.90 48.21 4,170,352 -0.35(-0.72%)
Feb 10, 2021 48.25 49.29 47.60 48.56 3,025,405 +2.01(+4.32%)
Feb 09, 2021 45.00 47.32 44.80 46.55 4,148,992 +1.28(+2.83%)
Feb 08, 2021 44.90 45.43 44.52 45.27 3,529,134 +0.62(+1.39%)
Feb 05, 2021 44.12 44.66 44.01 44.65 2,497,700 +0.79(+1.80%)
Feb 04, 2021 42.22 43.86 42.11 43.86 3,781,679 +1.76(+4.18%)
Feb 03, 2021 42.15 42.49 41.90 42.10 2,728,395 -0.21(-0.50%)
Feb 02, 2021 41.09 42.51 40.96 42.31 2,544,980 +1.87(+4.62%)
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.