Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.41	27.22	25.40	27.21	9,173,132	-0.24(-0.87%)
Feb 27, 2020	27.83	28.27	27.03	27.44	4,341,938	-1.25(-4.34%)
Feb 26, 2020	28.79	29.45	28.62	28.69	3,020,784	-0.03(-0.10%)
Feb 25, 2020	30.22	30.34	28.41	28.72	4,117,339	-1.37(-4.55%)
Feb 24, 2020	30.32	30.55	29.71	30.09	4,750,761	-1.41(-4.47%)
Feb 21, 2020	31.87	31.91	31.39	31.50	1,788,435	-0.56(-1.75%)
Feb 20, 2020	32.20	32.40	31.58	32.06	2,369,237	-0.22(-0.68%)
Feb 19, 2020	31.99	32.34	31.90	32.28	2,095,921	+0.34(+1.07%)
Feb 18, 2020	31.67	32.23	31.58	31.93	3,411,647	+0.03(+0.09%)
Feb 14, 2020	32.09	32.14	31.81	31.91	1,835,740	+0.03(+0.09%)
Feb 13, 2020	31.67	32.00	31.58	31.88	2,673,712	+0.14(+0.45%)
Feb 12, 2020	32.48	32.48	31.72	31.73	1,465,119	-0.44(-1.36%)
Feb 11, 2020	32.14	32.42	32.02	32.17	2,917,708	+0.21(+0.65%)
Feb 10, 2020	31.39	32.01	31.07	31.96	2,742,941	+0.27(+0.84%)
Feb 07, 2020	31.71	31.94	31.51	31.70	2,870,559	-0.23(-0.73%)
Feb 06, 2020	31.55	32.14	31.38	31.93	3,129,044	+0.52(+1.66%)
Feb 05, 2020	31.23	31.44	31.11	31.41	3,126,947	+0.51(+1.66%)
Feb 04, 2020	30.40	31.21	30.33	30.90	3,699,106	+0.82(+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.