Skip to main content

KKR & Company LP (NY: KKR )

100.37 -0.14 (-0.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.26 55.05 54.05 54.28 4,671,512 +0.02(+0.04%)
Jul 28, 2022 51.87 54.28 51.69 54.26 3,439,480 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.26 51.51 1,700,632 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.55 50.01 1,489,900 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.00 51.03 1,840,377 +0.79(+1.58%)
Jul 22, 2022 51.48 52.29 49.92 50.24 2,281,153 -1.10(-2.14%)
Jul 21, 2022 49.95 51.48 48.94 51.33 3,163,409 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,141 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,127 +2.04(+4.27%)
Jul 18, 2022 48.14 48.66 47.50 47.67 3,406,719 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.98 47.21 2,833,764 +2.36(+5.26%)
Jul 14, 2022 44.31 44.92 43.46 44.86 3,414,165 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,136 -0.49(-1.07%)
Jul 12, 2022 46.26 47.30 45.64 45.68 2,308,550 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.26 1,850,594 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,499 -1.12(-2.34%)
Jul 07, 2022 46.96 48.13 46.96 47.65 2,773,268 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.33 3,156,638 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,362 +0.90(+1.97%)
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.