Indicators

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	96.53	98.54	96.11	98.26	6,903,676	+2.41(+2.51%)
Feb 28, 2024	95.87	96.20	95.18	95.85	2,616,357	-0.17(-0.18%)
Feb 27, 2024	95.97	96.61	95.42	96.02	3,406,837	+0.22(+0.23%)
Feb 26, 2024	96.81	96.95	95.46	95.80	2,048,725	+0.00(+0.00%)
Feb 23, 2024	96.40	97.46	95.26	95.80	2,373,775	+0.03(+0.03%)
Feb 22, 2024	95.54	97.11	95.32	95.77	3,943,784	+2.11(+2.25%)
Feb 21, 2024	92.44	93.68	92.15	93.66	3,569,811	+0.52(+0.56%)
Feb 20, 2024	94.83	94.89	93.10	93.14	4,874,541	-2.52(-2.63%)
Feb 16, 2024	96.22	96.46	95.36	95.66	3,477,959	-0.56(-0.58%)
Feb 15, 2024	95.87	96.92	95.47	96.22	5,921,888	+0.44(+0.45%)
Feb 14, 2024	97.20	97.62	95.72	95.78	7,361,484	+0.07(+0.07%)
Feb 13, 2024	94.67	96.81	94.04	95.72	4,608,571	-1.74(-1.78%)
Feb 12, 2024	97.15	98.46	96.18	97.45	3,047,966	+0.59(+0.61%)
Feb 09, 2024	96.76	97.10	95.93	96.86	5,034,800	+0.48(+0.50%)
Feb 08, 2024	95.35	97.77	94.76	96.38	6,765,143	+1.82(+1.92%)
Feb 07, 2024	93.93	95.31	93.12	94.57	5,446,436	+1.15(+1.23%)
Feb 06, 2024	91.92	93.52	90.24	93.42	7,664,863	+5.12(+5.80%)
Feb 05, 2024	88.53	88.72	87.13	88.30	4,252,875	-1.07(-1.20%)
Feb 02, 2024	87.64	89.69	87.47	89.37	2,803,530	+1.37(+1.55%)

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.