Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.14 77.43 75.52 77.37 6,195,458 +0.41(+0.53%)
Oct 28, 2021 74.24 77.00 74.12 76.96 3,793,897 +2.83(+3.81%)
Oct 27, 2021 73.89 74.63 72.80 74.13 4,214,209 -0.20(-0.27%)
Oct 26, 2021 73.40 74.34 4,150,742 +1.64(+2.26%)
Oct 25, 2021 72.10 72.92 71.41 72.69 2,230,371 +1.28(+1.80%)
Oct 22, 2021 70.89 71.69 69.96 71.41 2,928,649 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,735 +2.47(+3.60%)
Oct 20, 2021 67.01 68.55 66.73 68.54 3,327,765 +2.01(+3.02%)
Oct 19, 2021 65.58 66.55 65.08 66.53 2,519,440 +1.34(+2.06%)
Oct 18, 2021 64.43 65.21 64.14 65.19 1,734,572 +0.89(+1.39%)
Oct 15, 2021 65.54 65.55 64.11 64.29 1,641,122 -0.58(-0.90%)
Oct 14, 2021 64.62 64.98 63.94 64.88 1,621,296 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.19 63.87 2,076,620 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,210 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.54 2,957,786 -0.08(-0.12%)
Oct 08, 2021 61.54 63.84 61.47 63.61 4,133,201 +2.07(+3.36%)
Oct 07, 2021 61.00 62.54 60.88 61.55 2,242,950 +1.48(+2.46%)
Oct 06, 2021 59.49 60.58 58.57 60.07 2,813,433 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.54 60.09 2,021,198 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.53 2,156,884 -1.37(-2.29%)
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.