Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.18	37.30	36.46	36.55	4,044,089	-0.75(-2.01%)
Nov 27, 2020	37.59	37.75	37.22	37.30	1,133,329	-0.15(-0.41%)
Nov 25, 2020	36.85	37.49	36.69	37.46	1,804,339	+0.66(+1.78%)
Nov 24, 2020	37.66	37.76	36.40	36.80	4,744,868	-0.40(-1.09%)
Nov 23, 2020	36.94	37.29	36.80	37.21	2,592,961	+0.40(+1.10%)
Nov 20, 2020	36.95	37.15	36.53	36.80	2,372,405	-0.27(-0.73%)
Nov 19, 2020	36.65	37.08	36.21	37.07	2,726,290	+0.40(+1.08%)
Nov 18, 2020	36.78	37.25	36.62	36.68	3,136,173	+0.09(+0.24%)
Nov 17, 2020	36.40	36.61	36.05	36.59	1,895,115	+0.22(+0.61%)
Nov 16, 2020	36.86	36.94	36.26	36.37	2,181,341	+0.22(+0.61%)
Nov 13, 2020	35.60	36.40	35.49	36.15	4,936,691	+0.87(+2.47%)
Nov 12, 2020	35.18	35.77	34.82	35.27	4,195,387	+0.02(+0.05%)
Nov 11, 2020	35.16	35.62	34.87	35.25	8,749,422	-1.59(-4.33%)
Nov 10, 2020	36.58	36.93	36.21	36.85	2,871,136	+0.36(+0.97%)
Nov 09, 2020	37.96	38.21	36.45	36.49	3,418,670	-0.21(-0.58%)
Nov 06, 2020	36.53	36.95	35.97	36.70	1,960,356	+0.04(+0.10%)
Nov 05, 2020	36.06	37.77	35.88	36.67	4,052,151	+1.00(+2.80%)
Nov 04, 2020	34.01	36.20	33.91	35.67	4,982,352	+2.17(+6.48%)
Nov 03, 2020	32.80	33.59	32.45	33.50	4,459,379	-0.15(-0.46%)

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.