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 (%)
Dec 31, 2021 72.36 72.85 72.14 72.52 1,304,445 -0.26(-0.36%)
Dec 30, 2021 72.81 73.81 72.69 72.78 1,344,112 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.14 72.52 2,197,327 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.69 1,716,744 -0.51(-0.67%)
Dec 27, 2021 73.80 75.43 73.50 75.19 1,738,565 +1.47(+1.99%)
Dec 23, 2021 72.41 74.34 72.41 73.72 2,141,886 +1.69(+2.35%)
Dec 22, 2021 70.33 72.23 70.26 72.03 2,747,434 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.22 70.24 1,821,448 +1.54(+2.24%)
Dec 20, 2021 68.30 68.86 67.11 68.70 3,031,146 -0.97(-1.40%)
Dec 17, 2021 68.14 70.24 67.18 69.67 3,807,079 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.20 3,411,069 -2.77(-3.85%)
Dec 15, 2021 71.41 72.44 69.69 71.97 3,183,505 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,442 +0.63(+0.90%)
Dec 13, 2021 73.22 73.48 70.46 70.46 3,036,613 -2.87(-3.92%)
Dec 10, 2021 74.36 74.75 72.59 73.33 1,335,101 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.60 73.74 1,721,068 -1.19(-1.58%)
Dec 08, 2021 75.36 76.23 74.40 74.93 1,850,332 -0.70(-0.93%)
Dec 07, 2021 74.52 75.81 73.96 75.63 2,701,004 +3.21(+4.44%)
Dec 06, 2021 71.99 72.88 69.94 72.42 2,408,672 +0.76(+1.06%)
Dec 03, 2021 73.93 74.74 70.65 71.66 2,590,034 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,836 +1.44(+2.00%)
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.