Skip to main content

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

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.