Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,703 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,445 -1.69(-3.82%)
Sep 28, 2022 43.15 44.41 42.88 44.19 4,108,162 +1.07(+2.48%)
Sep 27, 2022 43.66 43.94 42.40 43.12 3,779,994 +0.26(+0.62%)
Sep 26, 2022 42.55 43.84 42.44 42.85 5,818,826 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.08 5,930,520 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,436 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.23 45.27 3,038,161 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.80 3,910,859 -1.80(-3.70%)
Sep 19, 2022 46.83 48.64 46.81 48.59 2,846,208 +0.97(+2.04%)
Sep 16, 2022 47.78 47.87 46.48 47.62 6,429,023 -1.10(-2.26%)
Sep 15, 2022 48.95 49.66 48.38 48.72 5,478,740 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,570,953 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,765 -2.63(-5.09%)
Sep 12, 2022 51.13 52.04 50.91 51.70 2,183,753 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.55 2,172,963 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,418 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,065,914 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,019 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.34 2,371,642 -0.86(-1.76%)
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.