Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,512 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,121 -0.14(-0.23%)
Jun 28, 2021 59.03 59.10 57.82 58.64 1,729,931 -0.23(-0.39%)
Jun 25, 2021 58.41 59.15 58.19 58.87 3,200,286 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,059,051 +0.75(+1.30%)
Jun 23, 2021 56.91 58.02 56.68 57.51 2,386,040 +0.78(+1.37%)
Jun 22, 2021 56.20 56.87 55.88 56.74 3,366,939 +0.64(+1.14%)
Jun 21, 2021 55.15 56.13 54.69 56.10 3,668,195 +1.46(+2.68%)
Jun 18, 2021 54.68 54.89 53.93 54.64 5,827,655 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.36 5,508,206 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,617 +1.30(+2.41%)
Jun 15, 2021 53.58 54.07 52.97 53.96 2,057,265 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,171 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.74 3,320,335 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,150,123 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,858 -0.02(-0.04%)
Jun 08, 2021 52.53 53.65 52.20 53.58 3,921,884 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.24 52.45 3,651,428 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,796 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.80 53.86 2,123,682 +0.57(+1.07%)
Jun 02, 2021 54.00 54.08 53.24 53.29 1,897,392 -0.71(-1.31%)
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.