Indicators

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	59.61	59.73	58.68	58.97	2,470,648	-0.57(-0.95%)
Jul 28, 2023	59.58	59.73	59.06	59.54	1,653,865	+0.81(+1.39%)
Jul 27, 2023	60.79	60.79	58.68	58.72	2,513,225	-1.54(-2.55%)
Jul 26, 2023	60.49	60.69	59.62	60.26	2,018,237	-0.25(-0.41%)
Jul 25, 2023	60.22	60.67	60.00	60.51	1,915,641	+0.16(+0.26%)
Jul 24, 2023	60.07	60.84	59.84	60.35	2,031,436	+0.28(+0.46%)
Jul 21, 2023	60.85	60.88	59.91	60.07	2,659,321	-0.50(-0.82%)
Jul 20, 2023	59.92	60.91	59.77	60.57	2,831,331	-0.10(-0.16%)
Jul 19, 2023	61.20	62.01	60.57	60.67	4,688,227	-0.66(-1.07%)
Jul 18, 2023	60.63	61.71	60.39	61.32	2,577,909	+1.06(+1.76%)
Jul 17, 2023	60.02	60.82	59.78	60.26	2,738,966	+0.12(+0.20%)
Jul 14, 2023	61.06	61.16	59.67	60.14	2,706,372	-0.65(-1.06%)
Jul 13, 2023	58.93	60.92	58.66	60.79	5,543,441	+2.60(+4.47%)
Jul 12, 2023	57.05	58.25	56.69	58.18	4,356,284	+2.26(+4.05%)
Jul 11, 2023	55.26	56.16	54.91	55.92	2,675,863	+1.13(+2.07%)
Jul 10, 2023	54.32	55.05	54.32	54.79	1,900,131	+0.30(+0.55%)
Jul 07, 2023	53.25	54.98	53.25	54.49	1,923,555	+0.95(+1.78%)
Jul 06, 2023	53.93	54.06	52.58	53.54	2,855,621	-1.35(-2.46%)
Jul 05, 2023	55.52	55.59	54.83	54.89	1,768,056	-1.22(-2.18%)

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.