Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.38	27.18	25.37	27.17	9,183,876	-0.24(-0.87%)
Feb 27, 2020	27.80	28.24	26.99	27.41	4,347,023	-1.24(-4.34%)
Feb 26, 2020	28.75	29.42	28.59	28.66	3,024,322	-0.03(-0.10%)
Feb 25, 2020	30.19	30.30	28.38	28.69	4,122,161	-1.37(-4.55%)
Feb 24, 2020	30.28	30.51	29.67	30.05	4,756,325	-1.41(-4.47%)
Feb 21, 2020	31.83	31.87	31.36	31.46	1,790,530	-0.56(-1.75%)
Feb 20, 2020	32.16	32.36	31.55	32.02	2,372,012	-0.22(-0.68%)
Feb 19, 2020	31.95	32.31	31.87	32.24	2,098,376	+0.34(+1.07%)
Feb 18, 2020	31.63	32.19	31.55	31.90	3,415,643	+0.03(+0.09%)
Feb 14, 2020	32.05	32.10	31.77	31.87	1,837,890	+0.03(+0.09%)
Feb 13, 2020	31.63	31.96	31.55	31.84	2,676,843	+0.14(+0.45%)
Feb 12, 2020	32.44	32.44	31.68	31.70	1,466,835	-0.44(-1.36%)
Feb 11, 2020	32.11	32.38	31.98	32.13	2,921,125	+0.21(+0.65%)
Feb 10, 2020	31.36	31.97	31.03	31.93	2,746,153	+0.27(+0.84%)
Feb 07, 2020	31.67	31.91	31.47	31.66	2,873,921	-0.23(-0.73%)
Feb 06, 2020	31.51	32.10	31.34	31.89	3,132,708	+0.52(+1.66%)
Feb 05, 2020	31.19	31.40	31.07	31.37	3,130,609	+0.51(+1.66%)
Feb 04, 2020	30.37	31.17	30.29	30.86	3,703,439	+0.81(+2.71%)

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.