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 (%)
Sep 30, 2020 34.34 34.87 34.03 34.34 3,148,518 +0.15(+0.44%)
Sep 29, 2020 35.01 35.06 34.11 34.19 2,897,205 -0.76(-2.17%)
Sep 28, 2020 34.45 35.08 33.95 34.95 2,835,622 +1.04(+3.07%)
Sep 25, 2020 32.87 33.95 32.72 33.91 3,862,000 +0.85(+2.57%)
Sep 24, 2020 33.92 33.96 32.88 33.06 3,537,755 -1.04(-3.05%)
Sep 23, 2020 34.81 35.39 34.10 34.10 2,713,031 -0.55(-1.59%)
Sep 22, 2020 34.80 34.94 34.03 34.65 2,382,404 +0.12(+0.35%)
Sep 21, 2020 34.13 34.58 33.65 34.53 3,510,690 -0.51(-1.46%)
Sep 18, 2020 35.50 36.03 35.01 35.04 10,195,600 -0.36(-1.02%)
Sep 17, 2020 35.51 35.58 34.94 35.40 3,244,143 -0.74(-2.05%)
Sep 16, 2020 36.00 36.76 35.74 36.14 3,256,833 +0.11(+0.31%)
Sep 15, 2020 35.37 36.13 35.12 36.03 2,647,087 +0.84(+2.39%)
Sep 14, 2020 35.01 35.38 34.71 35.19 1,876,305 +0.54(+1.56%)
Sep 11, 2020 34.82 35.13 33.84 34.65 2,435,800 -0.03(-0.09%)
Sep 10, 2020 35.36 35.80 34.50 34.68 2,661,978 -0.28(-0.80%)
Sep 09, 2020 34.85 35.19 34.56 34.96 4,248,621 +0.70(+2.04%)
Sep 08, 2020 34.94 34.99 34.10 34.26 3,278,554 -1.44(-4.03%)
Sep 04, 2020 35.90 36.19 34.67 35.70 4,500,800 +0.03(+0.08%)
Sep 03, 2020 36.84 36.85 35.34 35.67 2,850,253 -1.11(-3.02%)
Sep 02, 2020 36.35 36.91 35.91 36.78 2,342,983 +0.52(+1.43%)
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.