Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.41 33.93 33.11 33.41 3,235,835 +0.15(+0.44%)
Sep 29, 2020 34.07 34.11 33.19 33.27 2,977,552 -0.74(-2.17%)
Sep 28, 2020 33.52 34.13 33.03 34.01 2,914,261 +1.01(+3.07%)
Sep 25, 2020 31.98 33.03 31.84 32.99 3,969,104 +0.83(+2.57%)
Sep 24, 2020 33.00 33.04 31.99 32.17 3,635,867 -1.01(-3.05%)
Sep 23, 2020 33.87 34.44 33.18 33.18 2,788,271 -0.54(-1.59%)
Sep 22, 2020 33.86 34.00 33.11 33.72 2,448,474 +0.12(+0.35%)
Sep 21, 2020 33.21 33.65 32.74 33.60 3,608,051 -0.50(-1.46%)
Sep 18, 2020 34.54 35.06 34.06 34.09 10,478,353 -0.35(-1.02%)
Sep 17, 2020 34.55 34.62 34.00 34.44 3,334,112 -0.72(-2.05%)
Sep 16, 2020 35.03 35.77 34.78 35.16 3,347,154 +0.11(+0.31%)
Sep 15, 2020 34.42 35.16 34.17 35.06 2,720,498 +0.82(+2.39%)
Sep 14, 2020 34.07 34.43 33.77 34.24 1,928,340 +0.53(+1.56%)
Sep 11, 2020 33.88 34.18 32.93 33.72 2,503,351 -0.03(-0.09%)
Sep 10, 2020 34.41 34.83 33.57 33.74 2,735,802 -0.27(-0.80%)
Sep 09, 2020 33.91 34.24 33.63 34.02 4,366,447 +0.68(+2.04%)
Sep 08, 2020 34.00 34.05 33.18 33.34 3,369,477 -1.40(-4.03%)
Sep 04, 2020 34.93 35.21 33.73 34.74 4,625,620 +0.03(+0.08%)
Sep 03, 2020 35.85 35.86 34.39 34.71 2,929,298 -1.08(-3.02%)
Sep 02, 2020 35.37 35.91 34.94 35.79 2,407,960 +0.51(+1.43%)
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.