Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.22 45.93 45.12 45.82 1,735,174 -0.32(-0.68%)
Dec 29, 2022 44.98 46.30 44.68 46.14 1,436,079 +1.52(+3.41%)
Dec 28, 2022 45.06 45.56 44.45 44.62 1,598,407 -0.68(-1.50%)
Dec 27, 2022 45.91 46.00 45.14 45.30 2,740,203 -0.97(-2.09%)
Dec 23, 2022 45.92 46.33 45.34 46.27 1,687,979 +0.26(+0.56%)
Dec 22, 2022 46.13 46.46 44.91 46.01 3,738,696 -1.03(-2.18%)
Dec 21, 2022 46.31 47.33 46.04 47.04 3,676,656 +1.40(+3.07%)
Dec 20, 2022 45.09 45.80 44.97 45.64 2,602,038 +0.23(+0.50%)
Dec 19, 2022 45.60 45.87 44.93 45.41 3,007,191 -0.57(-1.25%)
Dec 16, 2022 46.12 46.58 45.20 45.98 4,283,726 -0.88(-1.87%)
Dec 15, 2022 47.80 47.80 46.73 46.86 3,074,266 -1.86(-3.81%)
Dec 14, 2022 49.21 49.80 48.15 48.72 2,803,568 -0.58(-1.18%)
Dec 13, 2022 49.86 50.75 48.61 49.30 2,453,780 +1.59(+3.33%)
Dec 12, 2022 47.07 47.82 47.07 47.71 3,044,354 +0.33(+0.69%)
Dec 09, 2022 47.60 47.95 47.25 47.38 1,998,217 -0.27(-0.56%)
Dec 08, 2022 47.04 47.77 47.01 47.65 3,955,281 +0.91(+1.94%)
Dec 07, 2022 48.06 48.36 46.65 46.74 4,578,777 -1.68(-3.47%)
Dec 06, 2022 48.86 49.27 48.14 48.42 2,318,271 -0.51(-1.05%)
Dec 05, 2022 51.22 51.42 48.33 48.93 2,669,871 -2.65(-5.13%)
Dec 02, 2022 50.90 51.73 49.97 51.58 3,914,650 -0.30(-0.57%)
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.