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 (%)
Feb 28, 2022 58.60 59.65 58.17 58.66 3,597,263 -0.87(-1.46%)
Feb 25, 2022 57.86 59.57 58.56 59.52 4,317,570 +2.20(+3.83%)
Feb 24, 2022 54.25 57.70 53.77 57.33 4,399,133 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.40 56.58 4,331,996 -0.04(-0.07%)
Feb 22, 2022 56.26 58.45 56.26 56.62 4,756,742 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.99 4,166,864 -3.56(-5.87%)
Feb 16, 2022 60.47 60.84 60.05 60.54 2,235,250 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.84 3,647,422 +1.88(+3.19%)
Feb 14, 2022 60.41 61.06 58.81 58.96 6,102,852 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,284,918 -3.15(-4.91%)
Feb 10, 2022 65.22 66.99 64.06 64.24 4,187,000 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 67.00 3,622,378 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,453 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.85 3,591,533 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,039 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,807 -2.21(-3.10%)
Feb 02, 2022 71.06 71.35 69.91 71.23 2,473,649 +0.70(+0.99%)
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.