Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 55.09 56.30 54.99 55.77 2,997,216 +0.69(+1.26%)
Feb 27, 2023 55.34 55.75 54.90 55.08 3,054,998 +0.61(+1.13%)
Feb 24, 2023 54.41 54.72 53.57 54.47 2,675,954 -0.86(-1.56%)
Feb 23, 2023 55.57 55.84 54.61 55.33 1,929,735 +0.39(+0.70%)
Feb 22, 2023 55.27 55.83 54.46 54.94 1,863,625 -0.19(-0.34%)
Feb 21, 2023 55.59 55.91 54.85 55.13 2,428,993 -1.46(-2.59%)
Feb 17, 2023 56.59 56.79 55.98 56.59 1,956,750 -0.37(-0.64%)
Feb 16, 2023 56.78 57.66 56.58 56.96 3,043,093 -1.18(-2.03%)
Feb 15, 2023 57.75 58.36 57.38 58.14 2,653,506 +0.30(+0.51%)
Feb 14, 2023 57.75 58.86 57.24 57.85 3,132,133 -0.49(-0.85%)
Feb 13, 2023 57.50 58.51 57.42 58.34 2,915,011 +1.10(+1.91%)
Feb 10, 2023 56.43 57.42 56.01 57.25 2,582,056 +0.29(+0.50%)
Feb 09, 2023 57.87 58.32 56.86 56.96 4,044,798 -0.56(-0.98%)
Feb 08, 2023 57.90 59.75 57.18 57.52 4,752,175 -0.66(-1.14%)
Feb 07, 2023 55.50 58.61 54.68 58.18 6,421,507 +2.88(+5.21%)
Feb 06, 2023 55.35 55.58 54.47 55.30 3,082,786 -1.12(-1.98%)
Feb 03, 2023 56.11 57.69 56.08 56.42 2,697,255 -0.85(-1.48%)
Feb 02, 2023 57.26 58.16 56.69 57.26 3,517,680 +1.01(+1.79%)
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.