Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.00 51.18 47.96 51.09 8,836,959 +1.35(+2.71%)
Nov 29, 2022 49.88 50.14 49.44 49.74 1,862,945 +0.00(+0.00%)
Nov 28, 2022 50.63 50.81 49.69 49.74 1,750,596 -1.28(-2.51%)
Nov 25, 2022 50.90 51.32 50.55 51.02 796,111 -0.23(-0.44%)
Nov 23, 2022 50.84 51.50 50.78 51.25 1,026,452 +0.23(+0.44%)
Nov 22, 2022 50.39 51.18 49.84 51.02 2,961,938 +0.51(+1.01%)
Nov 21, 2022 50.33 51.09 49.86 50.51 2,670,680 -0.50(-0.98%)
Nov 18, 2022 51.91 51.91 50.62 51.01 1,442,843 -0.10(-0.19%)
Nov 17, 2022 51.22 51.47 50.51 51.11 2,618,472 -1.18(-2.26%)
Nov 16, 2022 52.81 53.08 51.80 52.29 2,296,918 -1.01(-1.90%)
Nov 15, 2022 54.10 54.84 52.67 53.30 3,393,770 +0.54(+1.03%)
Nov 14, 2022 55.31 55.68 52.73 52.76 3,155,547 -3.40(-6.06%)
Nov 11, 2022 55.53 56.62 55.04 56.17 6,710,398 +0.69(+1.24%)
Nov 10, 2022 52.11 55.50 51.87 55.48 6,879,781 +5.94(+11.99%)
Nov 09, 2022 51.01 51.23 49.40 49.54 2,523,215 -2.12(-4.10%)
Nov 08, 2022 51.63 52.59 50.91 51.66 2,984,859 +0.12(+0.23%)
Nov 07, 2022 50.97 51.95 50.70 51.54 3,508,299 +1.19(+2.36%)
Nov 04, 2022 48.41 50.46 48.08 50.35 3,067,550 +2.80(+5.88%)
Nov 03, 2022 47.72 48.16 46.88 47.56 2,415,844 -1.33(-2.73%)
Nov 02, 2022 49.18 51.17 48.54 48.89 3,817,258 +0.36(+0.75%)
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.