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 (%)
Sep 29, 2023 62.93 62.93 61.20 61.34 3,528,941 -0.95(-1.52%)
Sep 28, 2023 61.64 62.53 61.58 62.29 2,161,799 +0.46(+0.74%)
Sep 27, 2023 61.74 61.99 61.02 61.83 2,678,567 +0.58(+0.94%)
Sep 26, 2023 62.50 62.94 61.23 61.25 2,590,191 -2.03(-3.21%)
Sep 25, 2023 61.61 63.50 63.15 63.28 3,983,589 +1.38(+2.24%)
Sep 22, 2023 61.86 62.37 61.34 61.90 4,008,506 +0.78(+1.27%)
Sep 21, 2023 62.42 62.42 61.10 61.12 2,995,072 -2.24(-3.54%)
Sep 20, 2023 63.42 64.50 63.27 63.36 2,767,076 +0.20(+0.32%)
Sep 19, 2023 64.06 64.31 62.96 63.16 2,777,391 -1.03(-1.60%)
Sep 18, 2023 64.09 64.36 63.68 64.19 2,580,830 +0.06(+0.09%)
Sep 15, 2023 63.28 64.31 63.19 64.13 8,103,902 +0.68(+1.07%)
Sep 14, 2023 63.78 63.87 62.93 63.45 4,995,422 +0.50(+0.79%)
Sep 13, 2023 63.53 64.04 62.93 62.95 3,974,367 -0.57(-0.89%)
Sep 12, 2023 63.03 63.95 62.97 63.52 3,375,144 +0.59(+0.93%)
Sep 11, 2023 63.19 63.28 62.55 62.93 4,086,087 +0.38(+0.60%)
Sep 08, 2023 61.10 62.60 60.93 62.56 3,715,752 +1.43(+2.35%)
Sep 07, 2023 60.81 61.25 60.25 61.12 3,881,358 -0.34(-0.55%)
Sep 06, 2023 61.27 61.62 60.78 61.46 3,498,204 -0.26(-0.42%)
Sep 05, 2023 61.95 62.31 61.45 61.72 5,782,385 -0.22(-0.35%)
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.