Indicators

KKR & Company LP (NY: KKR )

94.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.15	52.63	49.58	49.73	4,734,669	-1.57(-3.06%)
Apr 28, 2022	50.99	51.80	48.79	51.30	4,876,522	+0.88(+1.74%)
Apr 27, 2022	49.44	50.80	49.18	50.42	4,334,675	+0.78(+1.57%)
Apr 26, 2022	51.37	51.48	49.41	49.64	4,992,448	-2.07(-4.00%)
Apr 25, 2022	50.26	51.75	49.66	51.71	3,900,771	+1.20(+2.38%)
Apr 22, 2022	52.32	52.59	50.42	50.51	3,178,751	-2.05(-3.90%)
Apr 21, 2022	57.71	57.88	52.10	52.56	4,164,992	-3.96(-7.01%)
Apr 20, 2022	55.53	56.97	55.20	56.52	2,175,615	+1.46(+2.66%)
Apr 19, 2022	53.28	55.24	52.94	55.05	3,513,313	+1.83(+3.45%)
Apr 18, 2022	53.64	53.92	52.56	53.22	2,809,862	-0.68(-1.27%)
Apr 14, 2022	55.10	55.51	53.83	53.90	1,871,074	-1.21(-2.20%)
Apr 13, 2022	54.70	55.35	54.27	55.11	1,612,147	+0.97(+1.78%)
Apr 12, 2022	55.22	56.16	53.56	54.15	2,976,190	-0.74(-1.35%)
Apr 11, 2022	55.76	55.85	54.48	54.89	2,958,055	-1.40(-2.50%)
Apr 08, 2022	54.17	56.91	54.15	56.29	4,133,310	+1.84(+3.39%)
Apr 07, 2022	54.49	54.88	53.02	54.45	3,628,986	-0.48(-0.87%)
Apr 06, 2022	55.13	55.27	53.96	54.93	3,220,686	-1.15(-2.05%)
Apr 05, 2022	58.05	58.23	55.27	56.08	3,150,010	-2.40(-4.10%)
Apr 04, 2022	58.66	60.01	58.25	58.48	1,960,150	+0.16(+0.27%)

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.