Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.56 33.71 32.32 32.80 2,384,133 -0.61(-1.84%)
Oct 29, 2020 33.39 33.64 32.79 33.42 2,884,823 +0.02(+0.06%)
Oct 28, 2020 33.65 33.69 33.12 33.40 1,476,553 -1.00(-2.90%)
Oct 27, 2020 34.94 35.24 34.39 34.40 1,923,898 -0.66(-1.89%)
Oct 26, 2020 35.49 35.80 34.53 35.06 2,718,421 -0.86(-2.41%)
Oct 23, 2020 36.02 36.20 35.49 35.92 2,815,568 +0.14(+0.40%)
Oct 22, 2020 35.79 36.12 35.27 35.78 2,291,699 +0.10(+0.27%)
Oct 21, 2020 36.03 36.47 35.57 35.68 2,951,337 -0.31(-0.85%)
Oct 20, 2020 35.61 36.41 35.47 35.99 2,391,813 +0.64(+1.82%)
Oct 19, 2020 35.69 36.01 35.29 35.35 2,614,192 -0.13(-0.38%)
Oct 16, 2020 35.63 35.86 35.46 35.48 1,542,086 -0.14(-0.40%)
Oct 15, 2020 34.75 35.64 34.19 35.63 2,737,927 +0.65(+1.87%)
Oct 14, 2020 34.80 35.45 34.74 34.97 1,504,233 +0.11(+0.30%)
Oct 13, 2020 34.91 35.31 34.60 34.87 1,953,473 +0.03(+0.08%)
Oct 12, 2020 34.85 34.95 34.53 34.84 1,317,956 +0.42(+1.23%)
Oct 09, 2020 34.78 34.98 34.30 34.42 3,912,478 -0.21(-0.61%)
Oct 08, 2020 34.31 34.68 34.09 34.63 1,907,983 +0.77(+2.27%)
Oct 07, 2020 33.87 34.31 33.81 33.86 2,260,542 +0.29(+0.86%)
Oct 06, 2020 34.67 34.80 33.57 33.57 3,020,301 -1.07(-3.08%)
Oct 05, 2020 34.06 34.78 33.93 34.64 2,136,359 +0.91(+2.71%)
Oct 02, 2020 32.85 34.08 32.67 33.72 2,278,253 +0.40(+1.21%)
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.