Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.99 33.49 32.69 32.99 3,277,797 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,165 -0.73(-2.17%)
Sep 28, 2020 33.09 33.70 32.61 33.57 2,952,053 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,575 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.76 3,683,016 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.76 32.76 2,824,429 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,226 +0.12(+0.35%)
Sep 21, 2020 32.78 33.22 32.32 33.17 3,654,840 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,235 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,348 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,559 +0.11(+0.31%)
Sep 15, 2020 33.98 34.71 33.73 34.61 2,755,777 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,346 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.51 33.28 2,535,814 -0.03(-0.09%)
Sep 10, 2020 33.97 34.39 33.14 33.31 2,771,279 -0.27(-0.80%)
Sep 09, 2020 33.48 33.80 33.20 33.58 4,423,071 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.76 32.91 3,413,172 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,604 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.95 34.26 2,967,285 -1.07(-3.02%)
Sep 02, 2020 34.92 35.45 34.49 35.33 2,439,186 +0.50(+1.43%)
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.