Indicators

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.87	52.54	50.69	52.53	2,761,982	+1.69(+3.33%)
Apr 27, 2023	50.21	50.94	49.75	50.84	1,981,473	+1.05(+2.11%)
Apr 26, 2023	50.48	50.78	49.59	49.79	2,902,625	-0.73(-1.45%)
Apr 25, 2023	51.70	51.78	50.49	50.52	3,567,428	-1.44(-2.76%)
Apr 24, 2023	52.15	52.32	51.73	51.95	2,329,334	-0.03(-0.06%)
Apr 21, 2023	52.43	52.55	51.69	51.98	2,988,525	-0.44(-0.83%)
Apr 20, 2023	52.63	52.95	52.18	52.42	3,573,670	-0.95(-1.78%)
Apr 19, 2023	51.89	53.87	51.89	53.37	2,678,263	+0.88(+1.68%)
Apr 18, 2023	52.37	53.03	52.10	52.49	3,225,046	+0.70(+1.36%)
Apr 17, 2023	51.42	51.88	51.17	51.79	1,653,338	+0.41(+0.79%)
Apr 14, 2023	51.53	51.78	50.62	51.38	2,210,812	-0.09(-0.17%)
Apr 13, 2023	51.29	51.72	50.87	51.47	1,713,968	+0.70(+1.38%)
Apr 12, 2023	51.55	51.73	50.63	50.77	2,383,875	-0.21(-0.41%)
Apr 11, 2023	50.43	51.62	50.28	50.97	3,245,138	+1.09(+2.18%)
Apr 10, 2023	48.50	49.97	48.45	49.89	3,360,880	+1.08(+2.21%)
Apr 06, 2023	49.00	49.33	48.63	48.81	2,413,330	-0.49(-1.00%)
Apr 05, 2023	49.90	50.03	48.71	49.30	2,981,933	-1.19(-2.35%)
Apr 04, 2023	51.69	51.76	50.12	50.49	2,087,650	-0.91(-1.77%)

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.