Indicators

KKR & Company LP (NY: KKR )

102.22 +0.18 (+0.18%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.61	55.00	53.54	55.00	2,760,167	+1.36(+2.54%)
Jan 30, 2023	53.96	54.40	53.55	53.64	2,295,562	-1.05(-1.93%)
Jan 27, 2023	54.39	55.19	54.08	54.70	2,640,164	+0.18(+0.33%)
Jan 26, 2023	53.31	54.59	53.01	54.52	2,750,805	+1.72(+3.27%)
Jan 25, 2023	51.56	52.82	50.91	52.79	2,198,537	+0.20(+0.37%)
Jan 24, 2023	53.03	53.44	52.31	52.60	2,125,246	-0.51(-0.96%)
Jan 23, 2023	52.79	53.75	52.26	53.11	2,631,355	+0.70(+1.34%)
Jan 20, 2023	50.14	52.48	49.91	52.41	6,072,754	+2.64(+5.31%)
Jan 19, 2023	51.42	51.82	48.82	49.77	5,385,366	-2.47(-4.73%)
Jan 18, 2023	52.97	53.28	52.16	52.24	2,271,318	-0.51(-0.97%)
Jan 17, 2023	53.22	53.83	52.72	52.75	3,693,078	-0.46(-0.87%)
Jan 13, 2023	52.87	53.64	52.54	53.22	3,058,024	+0.33(+0.61%)
Jan 12, 2023	52.13	52.96	51.39	52.89	5,771,293	+1.42(+2.76%)
Jan 11, 2023	49.86	51.74	49.86	51.47	3,917,558	+2.07(+4.19%)
Jan 10, 2023	48.67	49.57	48.66	49.40	2,531,380	+0.48(+0.99%)
Jan 09, 2023	48.12	49.36	47.80	48.92	2,972,153	+1.44(+3.03%)
Jan 06, 2023	47.27	47.63	46.32	47.48	2,423,777	+0.77(+1.65%)
Jan 05, 2023	47.08	47.26	46.53	46.71	2,428,737	-0.69(-1.46%)
Jan 04, 2023	46.81	47.75	46.41	47.40	2,914,614	+1.40(+3.04%)

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.