Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.45 62.34 61.40 61.81 2,750,189 -0.05(-0.08%)
Jul 29, 2021 60.49 62.22 60.25 61.86 2,345,644 +1.32(+2.18%)
Jul 28, 2021 60.70 60.76 59.77 60.54 1,472,935 +0.12(+0.19%)
Jul 27, 2021 59.73 60.99 59.32 60.42 1,829,820 +0.48(+0.81%)
Jul 26, 2021 59.61 60.17 59.15 59.94 1,627,113 +0.40(+0.67%)
Jul 23, 2021 58.88 60.41 58.88 59.54 2,443,968 +0.69(+1.17%)
Jul 22, 2021 57.84 58.97 57.53 58.85 2,637,105 +1.29(+2.24%)
Jul 21, 2021 57.16 57.82 56.99 57.56 1,247,630 +0.79(+1.40%)
Jul 20, 2021 55.97 57.17 55.68 56.77 2,607,048 +1.15(+2.07%)
Jul 19, 2021 55.33 55.99 55.06 55.62 1,947,625 -0.84(-1.49%)
Jul 16, 2021 57.34 57.39 56.39 56.46 1,151,903 -0.56(-0.99%)
Jul 15, 2021 56.90 57.51 56.53 57.02 1,513,233 -0.09(-0.15%)
Jul 14, 2021 57.66 57.86 56.85 57.11 1,330,250 -0.48(-0.84%)
Jul 13, 2021 59.24 59.59 57.57 57.59 1,145,873 -1.02(-1.74%)
Jul 12, 2021 57.97 58.73 57.25 58.61 2,269,000 +1.32(+2.30%)
Jul 09, 2021 56.81 57.40 56.28 57.29 1,755,118 +1.04(+1.84%)
Jul 08, 2021 56.44 56.83 55.70 56.26 1,759,943 -1.30(-2.26%)
Jul 07, 2021 58.12 58.22 57.09 57.55 2,043,939 -0.54(-0.93%)
Jul 06, 2021 58.02 58.29 57.62 58.10 1,519,902 +0.14(+0.23%)
Jul 02, 2021 58.13 58.24 57.79 57.96 1,327,248 +0.04(+0.07%)
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.