KKR & Co. LP (NY: KKR )

49.15 -0.42 (-0.85%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.36 63.64 63.01 63.27 2,202,111 -0.02(-0.03%)
Aug 30, 2021 63.30 63.95 63.10 63.29 2,483,259 +0.11(+0.17%)
Aug 27, 2021 63.27 63.57 62.83 63.18 2,749,092 -0.03(-0.05%)
Aug 26, 2021 63.70 63.85 63.20 63.21 1,588,006 -0.29(-0.45%)
Aug 25, 2021 63.36 63.92 63.36 63.50 1,497,184 +0.07(+0.11%)
Aug 24, 2021 63.40 63.82 63.23 63.43 1,309,318 +0.03(+0.05%)
Aug 23, 2021 62.88 63.65 62.81 63.40 1,718,170 +1.09(+1.75%)
Aug 20, 2021 61.35 62.79 61.22 62.31 2,999,385 +1.09(+1.78%)
Aug 19, 2021 60.94 61.75 60.63 61.21 2,437,391 -0.97(-1.57%)
Aug 18, 2021 62.47 63.25 62.18 62.19 1,842,760 -0.32(-0.52%)
Aug 17, 2021 63.79 64.36 62.24 62.51 2,436,097 -1.85(-2.87%)
Aug 16, 2021 64.65 64.88 64.17 64.36 2,181,925 -0.63(-0.97%)
Aug 13, 2021 65.10 65.65 64.96 64.99 1,372,200 +0.08(+0.13%)
Aug 12, 2021 64.42 64.95 64.11 64.91 1,954,000 +0.28(+0.44%)
Aug 11, 2021 65.47 65.55 64.53 64.63 2,651,713 +0.01(+0.02%)
Aug 10, 2021 65.62 65.89 64.56 64.62 2,972,212 -1.02(-1.56%)
Aug 09, 2021 66.48 66.59 65.48 65.64 2,822,419 -0.73(-1.09%)
Aug 06, 2021 66.34 66.55 65.56 66.36 2,914,103 +0.33(+0.51%)
Aug 05, 2021 65.60 66.21 65.26 66.03 3,309,105 +1.19(+1.83%)
Aug 04, 2021 63.89 65.05 63.89 64.84 2,805,771 +1.21(+1.90%)
Aug 03, 2021 64.39 64.55 62.26 63.63 2,941,313 +1.24(+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.