KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.38 64.67 64.02 64.29 2,167,217 -0.02(-0.03%)
Aug 30, 2021 64.32 64.97 64.12 64.31 2,443,910 +0.11(+0.17%)
Aug 27, 2021 64.29 64.59 63.84 64.20 2,705,530 -0.03(-0.05%)
Aug 26, 2021 64.73 64.88 64.22 64.23 1,562,843 -0.29(-0.45%)
Aug 25, 2021 64.38 64.95 64.38 64.52 1,473,460 +0.07(+0.11%)
Aug 24, 2021 64.42 64.85 64.25 64.45 1,288,571 +0.03(+0.05%)
Aug 23, 2021 63.89 64.68 63.82 64.42 1,690,944 +1.11(+1.75%)
Aug 20, 2021 62.34 63.80 62.21 63.31 2,951,857 +1.11(+1.78%)
Aug 19, 2021 61.92 62.74 61.61 62.20 2,398,769 -0.99(-1.57%)
Aug 18, 2021 63.48 64.27 63.18 63.19 1,813,560 -0.33(-0.52%)
Aug 17, 2021 64.82 65.40 63.24 63.52 2,397,495 -1.88(-2.87%)
Aug 16, 2021 65.69 65.93 65.20 65.40 2,147,351 -0.64(-0.97%)
Aug 13, 2021 66.15 66.71 66.01 66.04 1,350,457 -0.06(-0.09%)
Aug 12, 2021 65.60 66.14 65.29 66.10 1,918,819 +0.29(+0.44%)
Aug 11, 2021 66.67 66.75 65.71 65.81 2,603,970 +0.01(+0.02%)
Aug 10, 2021 66.82 67.10 65.74 65.80 2,918,698 -1.04(-1.56%)
Aug 09, 2021 67.70 67.81 66.68 66.84 2,771,602 -0.74(-1.10%)
Aug 06, 2021 67.56 67.77 66.76 67.58 2,861,635 +0.34(+0.51%)
Aug 05, 2021 66.80 67.42 66.46 67.24 3,249,525 +1.21(+1.83%)
Aug 04, 2021 65.06 66.24 65.06 66.03 2,755,254 +1.23(+1.90%)
Aug 03, 2021 65.57 65.73 63.40 64.80 2,888,356 +1.26(+1.98%)
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.