KKR & Co. LP (NY: KKR )

47.95 +0.60 (+1.27%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.90 55.24 53.60 54.34 4,422,636 -1.22(-2.19%)
May 27, 2022 54.59 55.77 54.53 55.56 2,679,601 +1.59(+2.94%)
May 26, 2022 50.49 54.34 50.29 53.98 3,866,325 +3.81(+7.59%)
May 25, 2022 48.44 50.52 48.41 50.17 2,527,990 +0.60(+1.22%)
May 24, 2022 50.60 50.75 48.82 49.56 4,175,659 -1.94(-3.77%)
May 23, 2022 51.83 52.59 50.93 51.51 2,615,349 +0.19(+0.37%)
May 20, 2022 51.23 52.13 49.54 51.32 3,610,149 +1.29(+2.58%)
May 19, 2022 49.39 50.75 49.33 50.03 2,909,073 -0.30(-0.59%)
May 18, 2022 51.54 52.49 49.77 50.33 4,525,378 -2.30(-4.37%)
May 17, 2022 51.99 52.69 50.87 52.63 4,607,047 +2.12(+4.20%)
May 16, 2022 50.32 51.17 49.68 50.51 2,562,723 -0.62(-1.22%)
May 13, 2022 49.16 51.93 49.15 51.13 4,921,367 +3.40(+7.11%)
May 12, 2022 48.75 49.77 46.95 47.73 10,873,318 -1.83(-3.69%)
May 11, 2022 49.80 51.46 48.85 49.56 7,021,037 -1.00(-1.97%)
May 10, 2022 50.41 51.59 48.90 50.56 3,903,654 +1.28(+2.61%)
May 09, 2022 52.02 53.37 48.94 49.28 6,207,780 -3.65(-6.89%)
May 06, 2022 54.46 55.22 51.34 52.92 4,894,413 -1.79(-3.27%)
May 05, 2022 55.36 56.25 53.94 54.71 6,141,697 -1.97(-3.47%)
May 04, 2022 53.75 57.13 53.60 56.68 5,521,024 +3.02(+5.64%)
May 03, 2022 51.58 55.59 50.67 53.65 7,010,138 +1.33(+2.55%)
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.