KKR & Co. LP (NY: KKR )

46.29 -1.06 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.94 25.98 25.02 25.21 4,775,931 -1.28(-4.83%)
Apr 29, 2020 26.22 26.86 25.99 26.49 2,611,549 +1.07(+4.21%)
Apr 28, 2020 25.72 26.17 25.20 25.42 3,933,847 +0.46(+1.84%)
Apr 27, 2020 23.90 25.19 23.90 24.96 3,546,612 +1.35(+5.72%)
Apr 24, 2020 23.30 23.70 23.12 23.61 1,765,700 +0.51(+2.21%)
Apr 23, 2020 22.23 23.33 22.18 23.10 3,450,059 +0.93(+4.19%)
Apr 22, 2020 22.27 22.39 21.95 22.17 4,077,868 +0.33(+1.51%)
Apr 21, 2020 22.22 22.44 21.47 21.84 3,515,912 -1.11(-4.84%)
Apr 20, 2020 23.32 23.59 22.55 22.95 4,560,888 -0.97(-4.06%)
Apr 17, 2020 24.03 24.20 23.36 23.92 3,859,700 +0.80(+3.46%)
Apr 16, 2020 23.15 23.36 22.53 23.12 3,029,260 -0.13(-0.56%)
Apr 15, 2020 23.08 23.54 22.87 23.25 4,065,775 -0.96(-3.97%)
Apr 14, 2020 24.46 24.90 23.90 24.21 3,832,982 +0.26(+1.09%)
Apr 13, 2020 24.76 25.00 23.21 23.95 4,360,346 -1.35(-5.34%)
Apr 09, 2020 25.42 26.09 24.75 25.30 7,383,600 +0.61(+2.47%)
Apr 08, 2020 24.50 25.05 23.95 24.69 4,412,092 +0.57(+2.36%)
Apr 07, 2020 25.95 25.95 24.05 24.12 5,702,333 -0.24(-0.99%)
Apr 06, 2020 23.34 24.49 23.24 24.36 5,651,931 +2.14(+9.63%)
Apr 03, 2020 21.96 22.35 21.53 22.22 7,074,600 +0.26(+1.18%)
Apr 02, 2020 21.58 22.06 21.35 21.96 3,557,328 +0.04(+0.18%)
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.