KKR & Co. LP (NY: KKR )

74.35 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.49 40.49 40.49 1,056,892 +0.80(+2.02%)
Dec 30, 2020 39.60 40.27 39.54 39.69 1,056,892 +0.26(+0.66%)
Dec 29, 2020 39.73 39.85 39.20 39.43 1,220,223 -0.05(-0.13%)
Dec 28, 2020 40.10 40.29 39.47 39.48 2,086,537 -0.36(-0.90%)
Dec 24, 2020 39.74 39.85 39.53 39.84 771,700 +0.19(+0.48%)
Dec 23, 2020 39.72 40.08 39.63 39.65 2,811,457 +0.16(+0.41%)
Dec 22, 2020 39.74 39.85 39.35 39.49 2,771,888 -0.21(-0.53%)
Dec 21, 2020 39.65 39.98 39.15 39.70 2,202,745 -0.34(-0.85%)
Dec 18, 2020 40.50 40.54 39.86 40.04 5,724,000 -0.38(-0.94%)
Dec 17, 2020 40.29 40.71 40.10 40.42 1,923,111 +0.21(+0.52%)
Dec 16, 2020 39.76 40.37 39.66 40.21 2,087,488 +0.58(+1.46%)
Dec 15, 2020 39.58 39.69 39.24 39.63 1,520,657 +0.41(+1.05%)
Dec 14, 2020 39.96 40.26 39.22 39.22 2,410,943 -0.40(-1.01%)
Dec 11, 2020 38.75 39.63 38.72 39.62 2,044,200 +0.61(+1.56%)
Dec 10, 2020 38.82 39.05 38.54 39.01 2,539,356 -0.14(-0.36%)
Dec 09, 2020 39.93 40.02 39.09 39.15 1,852,712 -0.59(-1.48%)
Dec 08, 2020 39.69 40.24 39.53 39.74 1,658,975 -0.13(-0.33%)
Dec 07, 2020 39.54 39.97 39.37 39.87 1,603,164 +0.30(+0.76%)
Dec 04, 2020 39.44 39.86 39.06 39.57 1,492,600 +0.35(+0.89%)
Dec 03, 2020 39.35 39.80 39.09 39.22 1,530,577 +0.00(+0.00%)
Dec 02, 2020 38.96 39.38 38.48 39.22 2,261,348 +0.30(+0.77%)
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.