Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.19 54.54 52.91 53.64 4,480,187 -1.20(-2.19%)
May 27, 2022 53.89 55.05 53.83 54.85 2,714,470 +1.57(+2.94%)
May 26, 2022 49.84 53.64 49.64 53.28 3,916,637 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.52 2,560,886 +0.60(+1.22%)
May 24, 2022 49.95 50.10 48.19 48.93 4,229,997 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,382 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,657,127 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,928 -0.29(-0.59%)
May 18, 2022 50.87 51.81 49.13 49.68 4,584,265 -2.27(-4.37%)
May 17, 2022 51.32 52.02 50.22 51.95 4,666,998 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,596,071 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.47 4,985,408 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,810 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.22 48.93 7,112,400 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,452 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.64 6,288,561 -3.60(-6.89%)
May 06, 2022 53.76 54.51 50.68 52.24 4,958,103 -1.77(-3.27%)
May 05, 2022 54.65 55.53 53.25 54.01 6,221,618 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,868 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,359 +1.32(+2.55%)
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.