Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.92 55.02 54.24 54.70 3,114,712 -0.22(-0.40%)
Apr 29, 2021 55.28 55.28 54.36 54.93 1,942,478 +0.10(+0.18%)
Apr 28, 2021 54.79 54.89 54.52 54.83 1,463,425 +0.07(+0.12%)
Apr 27, 2021 53.84 54.79 53.62 54.76 1,295,714 +1.03(+1.93%)
Apr 26, 2021 53.38 53.78 53.03 53.73 1,947,368 +0.45(+0.85%)
Apr 23, 2021 52.08 53.49 51.93 53.27 2,215,589 +1.33(+2.57%)
Apr 22, 2021 51.49 52.33 51.19 51.94 3,023,974 +0.60(+1.17%)
Apr 21, 2021 50.87 51.38 50.53 51.34 1,906,757 +0.48(+0.95%)
Apr 20, 2021 51.15 51.43 50.49 50.86 2,883,279 -0.69(-1.33%)
Apr 19, 2021 51.51 51.75 51.26 51.54 1,884,205 +0.00(+0.00%)
Apr 16, 2021 51.28 51.73 50.81 51.54 2,514,090 +0.38(+0.74%)
Apr 15, 2021 51.77 51.88 50.94 51.16 2,175,429 -0.18(-0.36%)
Apr 14, 2021 50.66 51.75 50.59 51.35 3,717,468 +1.04(+2.08%)
Apr 13, 2021 50.31 50.78 49.59 50.30 3,474,380 +0.02(+0.04%)
Apr 12, 2021 49.39 50.41 49.19 50.28 2,266,751 +0.66(+1.32%)
Apr 09, 2021 50.13 50.13 48.93 49.63 2,442,620 -0.27(-0.54%)
Apr 08, 2021 49.60 50.00 49.31 49.90 1,699,157 +0.54(+1.10%)
Apr 07, 2021 49.48 49.72 49.03 49.36 1,741,443 -0.13(-0.25%)
Apr 06, 2021 49.33 49.67 49.08 49.48 1,853,894 +0.02(+0.04%)
Apr 05, 2021 49.06 49.55 49.06 49.46 1,955,175 +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.