Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.29	69.20		69.15	3,598,790	+2.89(+4.36%)
Jan 28, 2022	64.22	66.30	63.44	66.26	4,553,152	+2.13(+3.32%)
Jan 27, 2022	64.43	65.80	64.12	64.13	3,826,375	+1.43(+2.28%)
Jan 26, 2022	64.42	65.26	62.45	62.70	4,383,471	-0.22(-0.36%)
Jan 25, 2022	61.95	63.79	61.14	62.93	3,398,647	-0.63(-0.99%)
Jan 24, 2022	62.24	63.83	59.40	63.56	4,590,906	-0.40(-0.62%)
Jan 21, 2022	64.43	65.71	63.62	63.96	2,014,201	-1.22(-1.88%)
Jan 20, 2022	65.85	67.49	65.04	65.18	1,738,748	+0.19(+0.30%)
Jan 19, 2022	66.80	67.00	64.98	64.99	1,696,057	-1.05(-1.59%)
Jan 18, 2022	66.08	67.19	65.56	66.04	2,863,983	-1.40(-2.08%)
Jan 14, 2022				67.44	0	-0.45(-0.66%)
Jan 13, 2022	70.37	71.21	67.80	67.88	3,888,960	-2.22(-3.16%)
Jan 12, 2022	70.06	71.03	68.80	70.10	2,653,001	+0.45(+0.64%)
Jan 11, 2022	67.69	69.94	67.28	69.65	3,217,426	+2.30(+3.42%)
Jan 10, 2022	67.58	67.58	65.30	67.35	3,093,128	-0.18(-0.27%)
Jan 07, 2022	68.38	68.68	66.99	67.53	3,023,163	-1.06(-1.54%)
Jan 06, 2022	68.66	69.04	66.23	68.59	4,511,011	+1.56(+2.33%)
Jan 05, 2022	72.07	72.19	66.48	67.03	6,427,404	-5.18(-7.17%)
Jan 04, 2022	72.17	72.59	70.72	72.21	6,077,551	+0.77(+1.07%)

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.