Indicators

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.70	55.10	53.63	55.10	2,755,442	+1.36(+2.54%)
Jan 30, 2023	54.05	54.49	53.64	53.73	2,291,632	-1.06(-1.93%)
Jan 27, 2023	54.48	55.28	54.18	54.79	2,635,644	+0.18(+0.33%)
Jan 26, 2023	53.40	54.68	53.10	54.61	2,746,096	+1.73(+3.27%)
Jan 25, 2023	51.65	52.91	51.00	52.88	2,194,773	+0.20(+0.37%)
Jan 24, 2023	53.12	53.54	52.40	52.69	2,121,607	-0.51(-0.96%)
Jan 23, 2023	52.88	53.84	52.35	53.20	2,626,850	+0.70(+1.34%)
Jan 20, 2023	50.23	52.57	49.99	52.50	6,062,358	+2.65(+5.31%)
Jan 19, 2023	51.51	51.91	48.91	49.85	5,376,146	-2.48(-4.74%)
Jan 18, 2023	53.06	53.37	52.25	52.33	2,267,429	-0.51(-0.97%)
Jan 17, 2023	53.31	53.92	52.82	52.84	3,686,755	-0.46(-0.87%)
Jan 13, 2023	52.96	53.73	52.63	53.31	3,052,788	+0.33(+0.61%)
Jan 12, 2023	52.22	53.05	51.48	52.98	5,761,412	+1.42(+2.76%)
Jan 11, 2023	49.94	51.83	49.94	51.56	3,910,851	+2.07(+4.19%)
Jan 10, 2023	48.76	49.66	48.75	49.49	2,527,047	+0.48(+0.99%)
Jan 09, 2023	48.20	49.45	47.88	49.00	2,967,065	+1.44(+3.03%)
Jan 06, 2023	47.36	47.71	46.40	47.56	2,419,628	+0.77(+1.65%)
Jan 05, 2023	47.16	47.34	46.61	46.79	2,424,579	-0.69(-1.46%)
Jan 04, 2023	46.89	47.83	46.49	47.48	2,909,624	+1.40(+3.04%)

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.