Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.13	52.61	49.56	49.70	4,736,821	-1.57(-3.06%)
Apr 28, 2022	50.97	51.78	48.77	51.27	4,878,738	+0.88(+1.74%)
Apr 27, 2022	49.42	50.78	49.16	50.40	4,336,644	+0.78(+1.57%)
Apr 26, 2022	51.35	51.46	49.39	49.62	4,994,716	-2.07(-4.00%)
Apr 25, 2022	50.24	51.72	49.64	51.68	3,902,544	+1.20(+2.38%)
Apr 22, 2022	52.30	52.57	50.40	50.48	3,180,196	-2.05(-3.90%)
Apr 21, 2022	57.68	57.86	52.08	52.53	4,166,885	-3.96(-7.01%)
Apr 20, 2022	55.51	56.95	55.17	56.49	2,176,604	+1.46(+2.66%)
Apr 19, 2022	53.25	55.21	52.91	55.03	3,514,909	+1.83(+3.45%)
Apr 18, 2022	53.61	53.90	52.54	53.19	2,811,139	-0.68(-1.27%)
Apr 14, 2022	55.08	55.49	53.81	53.88	1,871,924	-1.21(-2.20%)
Apr 13, 2022	54.68	55.32	54.25	55.09	1,612,879	+0.97(+1.78%)
Apr 12, 2022	55.19	56.13	53.54	54.12	2,977,542	-0.74(-1.35%)
Apr 11, 2022	55.73	55.83	54.45	54.86	2,959,399	-1.40(-2.50%)
Apr 08, 2022	54.15	56.88	54.12	56.27	4,135,188	+1.84(+3.39%)
Apr 07, 2022	54.46	54.85	52.99	54.42	3,630,635	-0.48(-0.87%)
Apr 06, 2022	55.11	55.25	53.93	54.90	3,222,149	-1.15(-2.05%)
Apr 05, 2022	58.02	58.21	55.24	56.05	3,151,441	-2.40(-4.10%)
Apr 04, 2022	58.64	59.99	58.23	58.45	1,961,041	+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.