Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.89 55.00 54.21 54.68 3,116,127 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,361 +0.10(+0.18%)
Apr 28, 2021 54.77 54.86 54.49 54.80 1,464,090 +0.07(+0.12%)
Apr 27, 2021 53.82 54.77 53.60 54.74 1,296,303 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.01 53.70 1,948,253 +0.45(+0.85%)
Apr 23, 2021 52.06 53.47 51.90 53.25 2,216,596 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,347 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.32 1,907,624 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.47 50.83 2,884,589 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,061 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,232 +0.38(+0.74%)
Apr 15, 2021 51.75 51.86 50.92 51.14 2,176,417 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.33 3,719,157 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.57 50.28 3,475,959 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,781 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,729 -0.27(-0.54%)
Apr 08, 2021 49.58 49.98 49.29 49.88 1,699,929 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,234 -0.13(-0.25%)
Apr 06, 2021 49.31 49.64 49.05 49.46 1,854,736 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,064 +0.78(+1.61%)
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.