KKR & Co. LP (NY: KKR )

44.94 -2.10 (-4.46%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.03 61.73 60.60 60.88 3,077,112 +0.04(+0.07%)
Sep 29, 2021 60.35 61.21 59.84 60.84 1,941,388 +0.82(+1.37%)
Sep 28, 2021 61.00 61.14 59.42 60.02 2,209,449 -1.51(-2.45%)
Sep 27, 2021 61.78 62.17 60.56 61.53 2,332,703 -0.50(-0.81%)
Sep 24, 2021 63.19 63.51 62.01 62.03 2,627,524 -1.62(-2.55%)
Sep 23, 2021 63.89 64.31 63.27 63.65 2,895,446 +0.05(+0.08%)
Sep 22, 2021 64.15 64.23 63.02 63.60 1,862,812 +0.06(+0.09%)
Sep 21, 2021 63.36 63.96 62.75 63.54 5,286,162 +1.09(+1.75%)
Sep 20, 2021 64.02 64.46 61.15 62.45 11,430,581 -4.03(-6.06%)
Sep 17, 2021 66.66 67.05 66.00 66.48 7,995,709 -0.16(-0.24%)
Sep 16, 2021 64.50 66.66 63.96 66.64 7,308,211 +2.02(+3.13%)
Sep 15, 2021 63.25 64.84 63.18 64.62 5,075,925 +1.23(+1.94%)
Sep 14, 2021 63.65 64.07 62.88 63.39 3,565,003 +0.07(+0.11%)
Sep 13, 2021 63.99 64.01 62.88 63.32 2,733,807 +0.56(+0.89%)
Sep 10, 2021 63.20 63.62 61.95 62.76 2,658,091 -0.15(-0.24%)
Sep 09, 2021 63.05 63.89 62.52 62.91 1,910,195 -0.16(-0.25%)
Sep 08, 2021 62.42 63.15 61.76 63.07 2,514,283 +0.30(+0.48%)
Sep 07, 2021 64.11 64.20 62.73 62.77 3,449,325 -1.67(-2.59%)
Sep 03, 2021 64.22 65.17 64.09 64.44 2,722,090 -0.01(-0.02%)
Sep 02, 2021 65.00 65.00 64.06 64.45 3,140,617 -0.07(-0.11%)
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.