Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	62.83	62.83	61.10	61.24	3,534,993	-0.94(-1.52%)
Sep 28, 2023	61.53	62.42	61.47	62.18	2,165,506	+0.46(+0.74%)
Sep 27, 2023	61.63	61.88	60.91	61.72	2,683,161	+0.58(+0.94%)
Sep 26, 2023	62.39	62.84	61.12	61.15	2,594,633	-2.03(-3.21%)
Sep 25, 2023	61.50	63.39	63.05	63.17	3,990,421	+1.38(+2.24%)
Sep 22, 2023	61.75	62.27	61.24	61.79	4,015,380	+0.78(+1.27%)
Sep 21, 2023	62.31	62.31	61.00	61.02	3,000,208	-2.24(-3.54%)
Sep 20, 2023	63.31	64.39	63.16	63.25	2,771,821	+0.20(+0.32%)
Sep 19, 2023	63.95	64.20	62.86	63.06	2,782,155	-1.02(-1.60%)
Sep 18, 2023	63.98	64.25	63.57	64.08	2,585,256	+0.06(+0.09%)
Sep 15, 2023	63.17	64.20	63.09	64.02	8,117,799	+0.68(+1.07%)
Sep 14, 2023	63.67	63.76	62.83	63.34	5,003,989	+0.50(+0.79%)
Sep 13, 2023	63.42	63.93	62.83	62.85	3,981,182	-0.57(-0.89%)
Sep 12, 2023	62.93	63.84	62.87	63.41	3,380,932	+0.59(+0.93%)
Sep 11, 2023	63.09	63.17	62.44	62.83	4,093,094	+0.38(+0.60%)
Sep 08, 2023	61.00	62.49	60.83	62.45	3,722,125	+1.43(+2.35%)
Sep 07, 2023	60.71	61.15	60.14	61.02	3,888,014	-0.34(-0.55%)
Sep 06, 2023	61.17	61.51	60.68	61.36	3,504,203	-0.26(-0.42%)
Sep 05, 2023	61.84	62.20	61.35	61.61	5,792,302	-0.22(-0.35%)

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.