KKR & Co. Inc. Class A Common Stock (NY: KKR )

52.17 +0.25 (+0.48%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.19 21.23 20.91 21.16 2,057,447 -0.05(-0.22%)
May 29, 2014 21.36 21.41 21.13 21.21 1,999,135 -0.12(-0.57%)
May 28, 2014 21.32 21.49 21.22 21.33 1,436,714 +0.00(+0.00%)
May 27, 2014 21.70 21.70 21.19 21.33 1,988,933 -0.12(-0.56%)
May 23, 2014 21.83 21.45 21.45 21.45 1,863,853 -0.23(-1.07%)
May 22, 2014 21.74 21.78 21.14 21.68 3,929,742 -0.11(-0.51%)
May 21, 2014 21.55 21.91 21.40 21.80 2,675,569 +0.51(+2.41%)
May 20, 2014 21.81 21.85 20.85 21.28 3,439,064 -0.39(-1.80%)
May 19, 2014 20.95 21.69 20.90 21.68 3,012,280 +0.80(+3.84%)
May 16, 2014 20.72 21.09 20.59 20.87 2,666,468 +0.03(+0.13%)
May 15, 2014 21.44 21.56 20.62 20.85 3,363,457 -0.66(-3.07%)
May 14, 2014 21.79 21.95 21.38 21.51 2,660,678 -0.10(-0.47%)
May 13, 2014 21.65 21.91 21.42 21.61 3,956,037 +0.24(+1.13%)
May 12, 2014 20.94 21.44 20.88 21.37 3,925,241 +0.57(+2.73%)
May 09, 2014 20.32 20.87 20.29 20.80 3,252,578 +0.54(+2.67%)
May 08, 2014 20.53 20.98 20.25 20.26 3,829,975 -0.25(-1.23%)
May 07, 2014 21.15 21.20 20.04 20.51 5,501,621 -0.83(-3.88%)
May 06, 2014 21.50 21.50 21.15 21.34 3,505,463 -0.06(-0.26%)
May 05, 2014 21.15 21.79 20.99 21.40 2,793,682 +0.02(+0.09%)
May 02, 2014 22.05 22.05 21.32 21.38 4,668,295 -0.50(-2.30%)
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.