Indicators

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	100.60	101.47	99.74	100.58	3,270,845	+0.07(+0.07%)
Mar 27, 2024	101.94	102.44	100.09	100.51	3,256,979	-0.54(-0.53%)
Mar 26, 2024	101.53	101.91	100.85	101.05	2,330,027	+0.20(+0.20%)
Mar 25, 2024	100.76	101.77	100.76	100.85	1,938,053	+0.09(+0.09%)
Mar 22, 2024	101.66	101.66	100.26	100.76	2,588,912	-0.88(-0.87%)
Mar 21, 2024	99.32	103.48	99.32	101.64	4,759,783	+3.04(+3.08%)
Mar 20, 2024	95.91	98.70	95.48	98.60	2,836,749	+2.84(+2.97%)
Mar 19, 2024	95.14	96.56	94.66	95.76	2,027,702	+0.61(+0.64%)
Mar 18, 2024	97.33	97.50	94.88	95.15	3,949,917	-1.55(-1.60%)
Mar 15, 2024	95.90	97.65	95.90	96.70	3,057,501	-0.14(-0.14%)
Mar 14, 2024	98.60	98.75	95.93	96.84	1,958,120	-1.12(-1.14%)
Mar 13, 2024	99.00	100.39	97.72	97.96	3,886,171	-1.22(-1.23%)
Mar 12, 2024	98.00	99.41	97.53	99.18	1,804,088	+1.79(+1.84%)
Mar 11, 2024	98.27	98.52	97.02	97.39	3,479,702	-1.26(-1.28%)
Mar 08, 2024	98.42	99.67	98.00	98.65	3,107,960	+0.67(+0.68%)
Mar 07, 2024	96.89	98.50	96.89	97.98	2,598,259	+0.98(+1.01%)
Mar 06, 2024	97.51	98.41	96.59	97.00	3,419,507	+0.39(+0.40%)
Mar 05, 2024	98.00	98.24	96.30	96.61	3,222,602	-2.01(-2.04%)
Mar 04, 2024	95.96	99.47	95.47	98.62	7,639,598	-0.31(-0.31%)

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.