Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,153 -0.26(-0.36%)
Dec 30, 2021 72.77 73.77 72.65 72.74 1,344,842 +0.26(+0.36%)
Dec 29, 2021 74.48 74.76 72.10 72.48 2,198,520 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,676 -0.51(-0.67%)
Dec 27, 2021 73.76 75.38 73.46 75.15 1,739,509 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.68 2,143,049 +1.69(+2.35%)
Dec 22, 2021 70.29 72.19 70.22 71.99 2,748,925 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,437 +1.54(+2.24%)
Dec 20, 2021 68.26 68.82 67.08 68.66 3,032,791 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.14 69.64 3,809,146 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,921 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.65 71.93 3,185,233 +0.88(+1.23%)
Dec 14, 2021 69.73 71.42 69.26 71.06 2,969,053 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.42 70.42 3,038,261 -2.87(-3.92%)
Dec 10, 2021 74.31 74.71 72.55 73.29 1,335,826 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.70 1,722,003 -1.19(-1.58%)
Dec 08, 2021 75.32 76.19 74.36 74.89 1,851,336 -0.70(-0.93%)
Dec 07, 2021 74.48 75.76 73.92 75.59 2,702,470 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,979 +0.76(+1.06%)
Dec 03, 2021 73.89 74.70 70.61 71.62 2,591,440 -1.81(-2.46%)
Dec 02, 2021 71.46 73.66 71.35 73.43 3,581,779 +1.44(+2.00%)
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.