Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.37	69.29		69.23	3,594,579	+2.89(+4.36%)
Jan 28, 2022	64.29	66.38	63.52	66.34	4,547,825	+2.13(+3.32%)
Jan 27, 2022	64.51	65.88	64.20	64.21	3,821,898	+1.43(+2.28%)
Jan 26, 2022	64.50	65.34	62.52	62.78	4,378,342	-0.22(-0.36%)
Jan 25, 2022	62.02	63.87	61.21	63.00	3,394,670	-0.63(-0.99%)
Jan 24, 2022	62.31	63.91	59.47	63.63	4,585,534	-0.40(-0.62%)
Jan 21, 2022	64.51	65.79	63.70	64.03	2,011,844	-1.23(-1.88%)
Jan 20, 2022	65.93	67.57	65.11	65.26	1,736,713	+0.19(+0.30%)
Jan 19, 2022	66.88	67.08	65.05	65.06	1,694,073	-1.05(-1.59%)
Jan 18, 2022	66.16	67.27	65.64	66.11	2,860,632	-1.40(-2.07%)
Jan 14, 2022				67.51	0	-0.45(-0.66%)
Jan 13, 2022	70.45	71.29	67.88	67.96	3,884,410	-2.22(-3.16%)
Jan 12, 2022	70.14	71.11	68.88	70.18	2,649,897	+0.45(+0.64%)
Jan 11, 2022	67.77	70.02	67.36	69.73	3,213,661	+2.31(+3.42%)
Jan 10, 2022	67.66	67.66	65.37	67.43	3,089,509	-0.18(-0.27%)
Jan 07, 2022	68.46	68.76	67.07	67.61	3,019,626	-1.06(-1.54%)
Jan 06, 2022	68.74	69.12	66.31	68.67	4,505,733	+1.57(+2.33%)
Jan 05, 2022	72.16	72.27	66.56	67.11	6,419,883	-5.19(-7.17%)
Jan 04, 2022	72.25	72.67	70.80	72.29	6,070,440	+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.