Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.04 39.04 39.04 1,096,245 +0.77(+2.02%)
Dec 30, 2020 38.18 38.82 38.12 38.27 1,096,245 +0.25(+0.66%)
Dec 29, 2020 38.30 38.42 37.79 38.01 1,265,658 -0.05(-0.13%)
Dec 28, 2020 38.66 38.84 38.05 38.06 2,164,229 -0.35(-0.90%)
Dec 24, 2020 38.31 38.42 38.11 38.41 800,434 +0.18(+0.48%)
Dec 23, 2020 38.29 38.64 38.21 38.23 2,916,142 +0.15(+0.41%)
Dec 22, 2020 38.31 38.42 37.94 38.07 2,875,099 -0.20(-0.53%)
Dec 21, 2020 38.23 38.54 37.74 38.27 2,284,764 -0.33(-0.85%)
Dec 18, 2020 39.05 39.08 38.43 38.60 5,937,134 -0.37(-0.94%)
Dec 17, 2020 38.84 39.25 38.66 38.97 1,994,718 +0.20(+0.52%)
Dec 16, 2020 38.33 38.92 38.24 38.77 2,165,216 +0.56(+1.46%)
Dec 15, 2020 38.16 38.27 37.83 38.21 1,577,278 +0.40(+1.05%)
Dec 14, 2020 38.53 38.81 37.81 37.81 2,500,714 -0.39(-1.01%)
Dec 11, 2020 37.36 38.21 37.33 38.20 2,120,316 +0.59(+1.56%)
Dec 10, 2020 37.43 37.65 37.16 37.61 2,633,909 -0.13(-0.36%)
Dec 09, 2020 38.50 38.58 37.69 37.74 1,921,698 -0.57(-1.48%)
Dec 08, 2020 38.27 38.80 38.11 38.31 1,720,747 -0.13(-0.33%)
Dec 07, 2020 38.12 38.54 37.96 38.44 1,662,858 +0.29(+0.76%)
Dec 04, 2020 38.02 38.43 37.66 38.15 1,548,177 +0.34(+0.89%)
Dec 03, 2020 37.94 38.37 37.69 37.81 1,587,568 +0.00(+0.00%)
Dec 02, 2020 37.56 37.97 37.10 37.81 2,345,549 +0.29(+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.