Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.15 54.22 53.60 53.99 2,317,857 -0.01(-0.02%)
May 27, 2021 53.80 54.17 53.56 54.00 4,085,059 +0.16(+0.31%)
May 26, 2021 53.80 54.03 53.49 53.83 2,837,959 -0.05(-0.09%)
May 25, 2021 53.96 54.67 53.83 53.88 3,220,167 +0.25(+0.47%)
May 24, 2021 53.80 53.94 53.21 53.63 2,131,495 +0.08(+0.14%)
May 21, 2021 53.96 54.14 53.41 53.55 2,353,747 -0.15(-0.27%)
May 20, 2021 53.32 54.09 53.23 53.70 2,269,811 +0.57(+1.08%)
May 19, 2021 52.47 53.16 52.14 53.12 1,753,531 -0.18(-0.35%)
May 18, 2021 53.95 54.29 53.27 53.31 2,939,088 -0.44(-0.81%)
May 17, 2021 54.21 54.45 53.45 53.74 2,050,085 -0.68(-1.25%)
May 14, 2021 53.64 54.64 53.32 54.42 2,388,075 +1.13(+2.12%)
May 13, 2021 52.55 53.49 52.48 53.29 2,849,441 +0.99(+1.89%)
May 12, 2021 54.24 54.45 52.18 52.31 3,006,362 -2.10(-3.86%)
May 11, 2021 54.43 55.11 53.89 54.41 2,556,301 -0.79(-1.44%)
May 10, 2021 56.71 56.83 55.19 55.20 2,841,123 -1.58(-2.78%)
May 07, 2021 55.68 57.19 55.43 56.77 2,663,069 +1.01(+1.80%)
May 06, 2021 56.30 56.70 53.74 55.77 5,065,749 -0.42(-0.74%)
May 05, 2021 55.40 56.25 54.25 56.19 3,020,863 +2.40(+4.46%)
May 04, 2021 53.90 55.02 53.46 53.79 3,212,947 -0.62(-1.14%)
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.