KKR & Co. LP (NY: KKR )

63.76 USD -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.27 49.62 48.81 48.85 2,853,679 -0.34(-0.69%)
Mar 30, 2021 48.34 49.28 48.33 49.19 1,916,383 +0.65(+1.34%)
Mar 29, 2021 48.09 48.91 47.94 48.54 2,659,318 +0.07(+0.14%)
Mar 26, 2021 48.30 48.86 47.79 48.47 2,484,500 +0.55(+1.15%)
Mar 25, 2021 47.51 47.99 46.95 47.92 1,844,210 -0.06(-0.13%)
Mar 24, 2021 48.20 48.83 47.92 47.98 2,082,088 +0.11(+0.23%)
Mar 23, 2021 48.71 48.75 47.79 47.87 2,008,846 -0.89(-1.83%)
Mar 22, 2021 48.12 49.07 47.89 48.76 2,296,524 +0.56(+1.16%)
Mar 19, 2021 47.62 48.33 47.39 48.20 3,308,200 +0.39(+0.82%)
Mar 18, 2021 48.71 48.93 47.65 47.81 2,144,100 -1.17(-2.39%)
Mar 17, 2021 49.07 49.12 48.13 48.98 1,856,924 +0.05(+0.10%)
Mar 16, 2021 49.32 49.79 48.52 48.93 2,386,280 -0.42(-0.85%)
Mar 15, 2021 48.76 49.36 48.18 49.35 3,268,561 +0.92(+1.90%)
Mar 12, 2021 48.10 48.43 47.47 48.43 2,792,300 +0.22(+0.46%)
Mar 11, 2021 48.07 48.48 47.78 48.21 3,912,579 +0.44(+0.92%)
Mar 10, 2021 47.65 48.09 47.13 47.77 2,142,651 +0.70(+1.49%)
Mar 09, 2021 47.50 47.73 46.79 47.07 3,459,201 -0.01(-0.02%)
Mar 08, 2021 47.00 47.39 46.43 47.08 4,613,569 +0.18(+0.38%)
Mar 05, 2021 47.00 47.14 45.61 46.90 3,369,100 +0.21(+0.45%)
Mar 04, 2021 46.75 47.31 45.96 46.69 4,223,349 -0.32(-0.68%)
Mar 03, 2021 46.63 47.10 46.15 47.01 3,674,910 +0.56(+1.21%)
Mar 02, 2021 46.11 46.57 45.83 46.45 2,807,780 +0.15(+0.32%)
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.