Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,120 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,388 -0.44(-0.88%)
Aug 29, 2022 50.00 51.07 48.73 50.20 2,472,809 -0.47(-0.93%)
Aug 26, 2022 53.15 53.51 50.68 50.67 1,411,800 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.08 53.41 1,195,217 +1.24(+2.37%)
Aug 24, 2022 51.66 52.60 51.56 52.17 1,180,702 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,469 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,550 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,320 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.80 2,186,241 -0.70(-1.26%)
Aug 17, 2022 55.30 55.94 54.28 55.49 2,502,342 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.25 56.14 2,031,161 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.32 56.45 2,167,605 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,700 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.01 55.46 4,247,495 +1.14(+2.09%)
Aug 10, 2022 52.25 54.32 52.25 54.32 3,007,317 +3.67(+7.25%)
Aug 09, 2022 51.33 51.41 50.05 50.65 1,717,098 -1.04(-2.01%)
Aug 08, 2022 51.78 52.65 51.38 51.69 2,459,575 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,363 -0.80(-1.54%)
Aug 04, 2022 52.26 52.76 51.35 52.11 2,707,308 -0.05(-0.09%)
Aug 03, 2022 51.65 52.74 50.70 52.16 3,941,421 +1.03(+2.01%)
Aug 02, 2022 52.24 52.78 50.84 51.13 4,614,696 -3.22(-5.92%)
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.