Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.