KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.06 60.75 59.64 59.92 3,126,656 +0.04(+0.07%)
Sep 29, 2021 59.39 60.24 58.89 59.88 1,972,646 +0.81(+1.37%)
Sep 28, 2021 60.03 60.17 58.48 59.07 2,245,023 -1.49(-2.45%)
Sep 27, 2021 60.80 61.18 59.60 60.55 2,370,262 -0.49(-0.81%)
Sep 24, 2021 62.19 62.50 61.03 61.05 2,669,830 -1.59(-2.55%)
Sep 23, 2021 62.88 63.29 62.27 62.64 2,942,228 +0.05(+0.08%)
Sep 22, 2021 63.13 63.21 62.02 62.59 1,892,805 +0.06(+0.09%)
Sep 21, 2021 62.36 62.95 61.76 62.53 5,371,275 +1.07(+1.75%)
Sep 20, 2021 63.01 63.43 60.18 61.46 11,614,626 -3.97(-6.06%)
Sep 17, 2021 65.60 65.99 64.95 65.43 8,124,448 -0.16(-0.24%)
Sep 16, 2021 63.48 65.60 62.95 65.58 7,425,881 +1.99(+3.13%)
Sep 15, 2021 62.25 63.81 62.18 63.60 5,157,653 +1.21(+1.94%)
Sep 14, 2021 62.64 63.05 61.88 62.39 3,622,403 +0.07(+0.11%)
Sep 13, 2021 62.98 63.00 61.88 62.32 2,777,824 +0.55(+0.89%)
Sep 10, 2021 62.20 62.61 60.97 61.77 2,700,889 -0.15(-0.24%)
Sep 09, 2021 62.05 62.88 61.53 61.91 1,940,951 -0.16(-0.25%)
Sep 08, 2021 61.43 62.15 60.78 62.07 2,554,765 +0.30(+0.48%)
Sep 07, 2021 63.09 63.18 61.74 61.78 3,504,863 -1.64(-2.59%)
Sep 03, 2021 63.20 64.13 63.07 63.42 2,765,918 -0.01(-0.02%)
Sep 02, 2021 63.97 63.97 63.04 63.43 3,191,184 -0.07(-0.11%)
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.