Skip to main content

KKR & Company LP (NY: KKR )

101.14 +0.63 (+0.63%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.55 62.82 62.20 62.46 2,230,767 -0.02(-0.03%)
Aug 30, 2021 62.49 63.12 62.29 62.48 2,515,573 +0.11(+0.17%)
Aug 27, 2021 62.46 62.75 62.02 62.37 2,784,865 -0.03(-0.05%)
Aug 26, 2021 62.89 63.03 62.39 62.40 1,608,670 -0.28(-0.45%)
Aug 25, 2021 62.55 63.10 62.55 62.68 1,516,666 +0.07(+0.11%)
Aug 24, 2021 62.58 63.00 62.42 62.61 1,326,356 +0.03(+0.05%)
Aug 23, 2021 62.07 62.83 62.00 62.58 1,740,528 +1.08(+1.75%)
Aug 20, 2021 60.56 61.98 60.44 61.51 3,038,415 +1.08(+1.78%)
Aug 19, 2021 60.16 60.96 59.85 60.43 2,469,109 -0.96(-1.57%)
Aug 18, 2021 61.67 62.44 61.38 61.39 1,866,739 -0.32(-0.52%)
Aug 17, 2021 62.97 63.54 61.44 61.71 2,467,797 -1.83(-2.87%)
Aug 16, 2021 63.82 64.05 63.34 63.54 2,210,318 -0.62(-0.97%)
Aug 13, 2021 64.27 64.81 64.13 64.16 1,390,057 +0.08(+0.13%)
Aug 12, 2021 63.59 64.11 63.29 64.08 1,979,427 +0.28(+0.44%)
Aug 11, 2021 64.63 64.71 63.70 63.79 2,686,220 +0.01(+0.02%)
Aug 10, 2021 64.77 65.05 63.73 63.79 3,010,889 -1.01(-1.56%)
Aug 09, 2021 65.63 65.73 64.64 64.79 2,859,147 -0.72(-1.09%)
Aug 06, 2021 65.49 65.70 64.72 65.51 2,952,023 +0.33(+0.51%)
Aug 05, 2021 64.75 65.36 64.42 65.18 3,352,165 +1.17(+1.83%)
Aug 04, 2021 63.07 64.21 63.07 64.01 2,842,282 +1.19(+1.90%)
Aug 03, 2021 63.56 63.72 61.46 62.82 2,979,588 +1.22(+1.98%)
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.