Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.78	27.39	26.19	26.54	6,020,700	-0.50(-1.84%)
May 28, 2020	27.74	27.74	26.93	27.04	4,270,304	-0.38(-1.40%)
May 27, 2020	28.02	28.22	26.75	27.42	3,154,725	+0.11(+0.39%)
May 26, 2020	26.30	27.58	26.21	27.32	3,586,376	+1.65(+6.41%)
May 22, 2020	25.49	25.78	25.10	25.67	1,415,448	+0.28(+1.09%)
May 21, 2020	25.38	25.65	25.11	25.40	2,019,478	-0.13(-0.52%)
May 20, 2020	25.36	25.63	25.17	25.53	3,839,912	+0.78(+3.17%)
May 19, 2020	24.76	25.43	24.75	24.75	2,057,524	+0.02(+0.08%)
May 18, 2020	24.64	24.99	24.15	24.73	4,644,145	+1.07(+4.53%)
May 15, 2020	23.39	23.78	23.16	23.65	2,308,898	+0.01(+0.06%)
May 14, 2020	22.77	23.70	22.29	23.64	2,986,279	+0.46(+1.97%)
May 13, 2020	24.11	24.40	22.97	23.18	3,179,637	-1.27(-5.21%)
May 12, 2020	25.21	25.27	24.38	24.46	4,135,097	-0.66(-2.61%)
May 11, 2020	25.10	25.64	24.88	25.11	4,945,401	-0.25(-0.98%)
May 08, 2020	25.64	26.04	25.17	25.36	4,071,499	-0.22(-0.86%)
May 07, 2020	25.26	25.92	25.06	25.58	3,141,289	+0.82(+3.30%)
May 06, 2020	23.64	24.85	23.57	24.76	3,761,967	+1.36(+5.81%)
May 05, 2020	23.39	23.88	23.22	23.40	1,931,385	+0.31(+1.36%)
May 04, 2020	22.70	23.10	22.40	23.09	2,431,118	-0.10(-0.45%)

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.