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 (%)
Jun 30, 2021 58.32 58.41 57.42 57.43 2,401,209 -1.11(-1.89%)
Jun 29, 2021 58.75 59.18 58.44 58.53 2,016,026 -0.14(-0.23%)
Jun 28, 2021 59.06 59.13 57.86 58.67 1,728,993 -0.23(-0.40%)
Jun 25, 2021 58.45 59.18 58.22 58.90 3,198,549 +0.61(+1.05%)
Jun 24, 2021 58.08 58.35 57.35 58.29 2,057,933 +0.75(+1.30%)
Jun 23, 2021 56.94 58.05 56.71 57.55 2,384,745 +0.78(+1.37%)
Jun 22, 2021 56.23 56.91 55.91 56.77 3,365,112 +0.64(+1.14%)
Jun 21, 2021 55.18 56.16 54.72 56.13 3,666,204 +1.46(+2.68%)
Jun 18, 2021 54.71 54.92 53.96 54.67 5,824,493 -0.73(-1.31%)
Jun 17, 2021 55.41 56.05 54.35 55.39 5,505,217 +0.11(+0.19%)
Jun 16, 2021 54.35 55.30 54.04 55.29 5,442,662 +1.30(+2.41%)
Jun 15, 2021 53.61 54.10 53.00 53.99 2,056,149 +0.39(+0.72%)
Jun 14, 2021 54.83 54.97 53.58 53.60 3,600,217 -1.17(-2.14%)
Jun 11, 2021 54.61 54.78 54.12 54.77 3,318,533 +0.47(+0.86%)
Jun 10, 2021 53.98 54.64 53.70 54.31 3,148,413 +0.72(+1.34%)
Jun 09, 2021 53.58 53.98 53.39 53.59 3,448,986 -0.02(-0.04%)
Jun 08, 2021 52.56 53.68 52.23 53.61 3,919,756 +1.13(+2.16%)
Jun 07, 2021 53.74 53.85 52.27 52.47 3,649,447 -1.23(-2.29%)
Jun 04, 2021 53.94 54.17 53.38 53.71 1,297,092 -0.18(-0.34%)
Jun 03, 2021 53.00 54.03 52.83 53.89 2,122,530 +0.57(+1.07%)
Jun 02, 2021 54.03 54.11 53.27 53.32 1,896,362 -0.71(-1.31%)
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.