Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.49	44.44	42.87	44.03	5,076,927	+0.58(+1.33%)
Feb 25, 2021	43.73	44.07	42.70	43.45	4,575,068	-0.46(-1.06%)
Feb 24, 2021	43.49	44.07	43.07	43.91	4,668,473	+0.31(+0.71%)
Feb 23, 2021	43.72	43.80	42.21	43.60	5,854,304	-0.22(-0.51%)
Feb 22, 2021	44.72	44.91	43.76	43.83	4,997,376	-1.37(-3.04%)
Feb 19, 2021	45.66	45.93	45.07	45.20	2,265,748	-0.18(-0.39%)
Feb 18, 2021	45.72	46.03	45.37	45.38	2,596,190	-0.44(-0.97%)
Feb 17, 2021	45.75	46.31	45.39	45.82	2,028,506	-0.39(-0.83%)
Feb 16, 2021	46.90	47.03	46.17	46.21	3,147,604	-0.25(-0.54%)
Feb 12, 2021	45.96	46.60	45.96	46.46	2,544,983	+0.00(+0.00%)
Feb 11, 2021	46.89	47.02	46.16	46.46	4,327,792	-0.34(-0.72%)
Feb 10, 2021	46.49	47.50	45.87	46.79	3,139,620	+1.94(+4.32%)
Feb 09, 2021	43.36	45.60	43.17	44.86	4,305,625	+1.23(+2.83%)
Feb 08, 2021	43.27	43.78	42.90	43.62	3,662,366	+0.60(+1.39%)
Feb 05, 2021	42.52	43.04	42.41	43.03	2,591,993	+0.76(+1.80%)
Feb 04, 2021	40.68	42.26	40.58	42.26	3,924,445	+1.70(+4.18%)
Feb 03, 2021	40.62	40.94	40.38	40.57	2,831,397	-0.20(-0.50%)
Feb 02, 2021	39.60	40.96	39.47	40.77	2,641,058	+1.80(+4.62%)

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.