Indicators

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.12	54.19	53.57	53.96	2,319,013	-0.01(-0.02%)
May 27, 2021	53.78	54.14	53.53	53.97	4,087,096	+0.16(+0.31%)
May 26, 2021	53.78	54.00	53.47	53.81	2,839,374	-0.05(-0.09%)
May 25, 2021	53.93	54.64	53.81	53.85	3,221,773	+0.25(+0.47%)
May 24, 2021	53.78	53.91	53.19	53.60	2,132,558	+0.08(+0.14%)
May 21, 2021	53.93	54.12	53.38	53.52	2,354,921	-0.15(-0.27%)
May 20, 2021	53.29	54.07	53.20	53.67	2,270,943	+0.57(+1.08%)
May 19, 2021	52.44	53.14	52.11	53.10	1,754,405	-0.18(-0.35%)
May 18, 2021	53.92	54.26	53.24	53.28	2,940,553	-0.44(-0.81%)
May 17, 2021	54.18	54.42	53.43	53.72	2,051,108	-0.68(-1.25%)
May 14, 2021	53.61	54.61	53.29	54.40	2,389,266	+1.13(+2.12%)
May 13, 2021	52.52	53.46	52.45	53.27	2,850,862	+0.99(+1.89%)
May 12, 2021	54.21	54.43	52.16	52.28	3,007,861	-2.10(-3.86%)
May 11, 2021	54.40	55.08	53.87	54.38	2,557,575	-0.79(-1.44%)
May 10, 2021	56.68	56.80	55.16	55.17	2,842,540	-1.58(-2.78%)
May 07, 2021	55.65	57.16	55.40	56.75	2,664,397	+1.00(+1.80%)
May 06, 2021	56.27	56.67	53.71	55.74	5,068,275	-0.42(-0.74%)
May 05, 2021	55.37	56.22	54.22	56.16	3,022,369	+2.40(+4.46%)
May 04, 2021	53.88	55.00	53.43	53.76	3,214,549	-0.62(-1.14%)

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.