Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 66.40 69.32 69.26 3,592,788 +2.89(+4.36%)
Jan 28, 2022 64.33 66.41 63.55 66.37 4,545,559 +2.13(+3.32%)
Jan 27, 2022 64.54 65.91 64.23 64.24 3,819,994 +1.43(+2.28%)
Jan 26, 2022 64.53 65.37 62.56 62.81 4,376,160 -0.22(-0.36%)
Jan 25, 2022 62.05 63.90 61.24 63.03 3,392,979 -0.63(-0.99%)
Jan 24, 2022 62.34 63.94 59.50 63.66 4,583,249 -0.40(-0.62%)
Jan 21, 2022 64.54 65.82 63.73 64.06 2,010,842 -1.23(-1.88%)
Jan 20, 2022 65.96 67.61 65.14 65.29 1,735,848 +0.19(+0.30%)
Jan 19, 2022 66.92 67.11 65.09 65.10 1,693,229 -1.05(-1.59%)
Jan 18, 2022 66.20 67.31 65.67 66.15 2,859,206 -1.40(-2.07%)
Jan 14, 2022 67.55 0 -0.45(-0.66%)
Jan 13, 2022 70.49 71.32 67.92 68.00 3,882,474 -2.22(-3.16%)
Jan 12, 2022 70.18 71.15 68.92 70.22 2,648,576 +0.45(+0.64%)
Jan 11, 2022 67.80 70.06 67.39 69.77 3,212,060 +2.31(+3.42%)
Jan 10, 2022 67.69 67.69 65.41 67.46 3,087,970 -0.19(-0.27%)
Jan 07, 2022 68.49 68.79 67.10 67.65 3,018,121 -1.06(-1.54%)
Jan 06, 2022 68.77 69.15 66.34 68.71 4,503,487 +1.57(+2.33%)
Jan 05, 2022 72.19 72.31 66.59 67.14 6,416,684 -5.19(-7.17%)
Jan 04, 2022 72.29 72.71 70.84 72.33 6,067,416 +0.77(+1.07%)
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.