Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.29 59.97 58.88 59.15 3,167,203 +0.04(+0.07%)
Sep 29, 2021 58.63 59.47 58.14 59.11 1,998,227 +0.80(+1.37%)
Sep 28, 2021 59.26 59.40 57.73 58.31 2,274,136 -1.47(-2.45%)
Sep 27, 2021 60.02 60.40 58.84 59.78 2,400,999 -0.49(-0.81%)
Sep 24, 2021 61.39 61.70 60.25 60.27 2,704,452 -1.57(-2.55%)
Sep 23, 2021 62.07 62.48 61.47 61.84 2,980,382 +0.05(+0.08%)
Sep 22, 2021 62.33 62.40 61.23 61.79 1,917,351 +0.06(+0.09%)
Sep 21, 2021 61.56 62.14 60.97 61.73 5,440,929 +1.06(+1.75%)
Sep 20, 2021 62.20 62.62 59.41 60.67 11,765,243 -3.92(-6.06%)
Sep 17, 2021 64.76 65.14 64.12 64.59 8,229,805 -0.16(-0.24%)
Sep 16, 2021 62.67 64.76 62.14 64.74 7,522,179 +1.96(+3.13%)
Sep 15, 2021 61.45 63.00 61.38 62.78 5,224,536 +1.20(+1.94%)
Sep 14, 2021 61.84 62.25 61.09 61.59 3,669,378 +0.07(+0.11%)
Sep 13, 2021 62.17 62.19 61.09 61.52 2,813,846 +0.54(+0.89%)
Sep 10, 2021 61.40 61.81 60.19 60.97 2,735,914 -0.15(-0.24%)
Sep 09, 2021 61.26 62.07 60.74 61.12 1,966,121 -0.16(-0.25%)
Sep 08, 2021 60.64 61.35 60.00 61.28 2,587,895 +0.29(+0.48%)
Sep 07, 2021 62.29 62.37 60.95 60.98 3,550,313 -1.62(-2.59%)
Sep 03, 2021 62.39 63.31 62.27 62.61 2,801,786 -0.01(-0.02%)
Sep 02, 2021 63.15 63.15 62.24 62.62 3,232,567 -0.07(-0.11%)
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.