Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.07	52.55	49.50	49.64	4,742,579	-1.57(-3.06%)
Apr 28, 2022	50.91	51.72	48.71	51.21	4,884,669	+0.88(+1.74%)
Apr 27, 2022	49.36	50.71	49.10	50.33	4,341,916	+0.78(+1.57%)
Apr 26, 2022	51.29	51.40	49.33	49.56	5,000,788	-2.06(-4.00%)
Apr 25, 2022	50.18	51.66	49.57	51.62	3,907,288	+1.20(+2.38%)
Apr 22, 2022	52.23	52.51	50.33	50.42	3,184,062	-2.05(-3.90%)
Apr 21, 2022	57.61	57.79	52.01	52.47	4,171,950	-3.95(-7.01%)
Apr 20, 2022	55.44	56.88	55.11	56.42	2,179,250	+1.46(+2.66%)
Apr 19, 2022	53.19	55.15	52.85	54.96	3,519,182	+1.83(+3.45%)
Apr 18, 2022	53.55	53.83	52.48	53.13	2,814,556	-0.68(-1.27%)
Apr 14, 2022	55.01	55.42	53.74	53.81	1,874,200	-1.21(-2.20%)
Apr 13, 2022	54.61	55.25	54.18	55.02	1,614,840	+0.96(+1.78%)
Apr 12, 2022	55.13	56.06	53.47	54.06	2,981,161	-0.74(-1.35%)
Apr 11, 2022	55.66	55.76	54.39	54.80	2,962,996	-1.40(-2.50%)
Apr 08, 2022	54.08	56.81	54.06	56.20	4,140,215	+1.84(+3.39%)
Apr 07, 2022	54.40	54.79	52.93	54.36	3,635,048	-0.48(-0.87%)
Apr 06, 2022	55.04	55.18	53.87	54.83	3,226,066	-1.15(-2.05%)
Apr 05, 2022	57.95	58.14	55.18	55.98	3,155,272	-2.40(-4.10%)
Apr 04, 2022	58.56	59.91	58.16	58.38	1,963,425	+0.16(+0.27%)

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.