KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.80 56.91 56.10 56.58 3,011,400 -0.23(-0.40%)
Apr 29, 2021 57.18 57.18 56.23 56.81 1,878,048 +0.10(+0.18%)
Apr 28, 2021 56.67 56.77 56.39 56.71 1,414,885 +0.07(+0.12%)
Apr 27, 2021 55.69 56.67 55.46 56.64 1,252,737 +1.07(+1.93%)
Apr 26, 2021 55.21 55.62 54.85 55.57 1,882,776 +0.47(+0.85%)
Apr 23, 2021 53.87 55.33 53.71 55.10 2,142,100 +1.38(+2.57%)
Apr 22, 2021 53.26 54.13 52.95 53.72 2,923,671 +0.62(+1.17%)
Apr 21, 2021 52.62 53.14 52.26 53.10 1,843,512 +0.50(+0.95%)
Apr 20, 2021 52.90 53.19 52.22 52.60 2,787,643 -0.71(-1.33%)
Apr 19, 2021 53.28 53.53 53.02 53.31 1,821,708 +0.00(+0.00%)
Apr 16, 2021 53.04 53.50 52.55 53.31 2,430,700 +0.39(+0.74%)
Apr 15, 2021 53.55 53.66 52.69 52.92 2,103,272 -0.19(-0.36%)
Apr 14, 2021 52.40 53.53 52.33 53.11 3,594,163 +1.08(+2.08%)
Apr 13, 2021 52.04 52.52 51.29 52.03 3,359,138 +0.02(+0.04%)
Apr 12, 2021 51.08 52.14 50.88 52.01 2,191,565 +0.68(+1.32%)
Apr 09, 2021 51.85 51.85 50.61 51.33 2,361,600 -0.28(-0.54%)
Apr 08, 2021 51.30 51.72 51.00 51.61 1,642,798 +0.56(+1.10%)
Apr 07, 2021 51.18 51.43 50.72 51.05 1,683,681 -0.13(-0.25%)
Apr 06, 2021 51.02 51.37 50.76 51.18 1,792,402 +0.02(+0.04%)
Apr 05, 2021 50.74 51.25 50.74 51.16 1,890,324 +0.81(+1.61%)
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.