Indicators

KKR & Company LP (NY: KKR )

132.97 +0.17 (+0.13%)

Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.53	54.92	53.46	54.92	2,764,415	+1.36(+2.54%)
Jan 30, 2023	53.87	54.32	53.47	53.56	2,299,095	-1.05(-1.93%)
Jan 27, 2023	54.31	55.10	54.00	54.61	2,644,228	+0.18(+0.33%)
Jan 26, 2023	53.22	54.50	52.93	54.43	2,755,039	+1.72(+3.27%)
Jan 25, 2023	51.48	52.74	50.83	52.71	2,201,921	+0.20(+0.37%)
Jan 24, 2023	52.95	53.36	52.23	52.52	2,128,517	-0.51(-0.96%)
Jan 23, 2023	52.71	53.67	52.18	53.03	2,635,405	+0.70(+1.34%)
Jan 20, 2023	50.07	52.40	49.83	52.33	6,082,101	+2.64(+5.31%)
Jan 19, 2023	51.34	51.74	48.75	49.69	5,393,655	-2.47(-4.73%)
Jan 18, 2023	52.89	53.19	52.08	52.16	2,274,814	-0.51(-0.97%)
Jan 17, 2023	53.14	53.75	52.64	52.67	3,698,762	-0.46(-0.87%)
Jan 13, 2023	52.79	53.56	52.46	53.14	3,062,730	+0.32(+0.61%)
Jan 12, 2023	52.05	52.88	51.32	52.81	5,780,176	+1.42(+2.76%)
Jan 11, 2023	49.78	51.66	49.78	51.39	3,923,588	+2.07(+4.19%)
Jan 10, 2023	48.60	49.49	48.59	49.33	2,535,277	+0.48(+0.99%)
Jan 09, 2023	48.05	49.29	47.73	48.85	2,976,728	+1.44(+3.03%)
Jan 06, 2023	47.20	47.56	46.25	47.41	2,427,508	+0.77(+1.65%)
Jan 05, 2023	47.01	47.18	46.45	46.64	2,432,475	-0.69(-1.46%)
Jan 04, 2023	46.74	47.67	46.34	47.33	2,919,100	+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.