Skip to main content

KKR & Company LP (NY: KKR )

101.02 +0.50 (+0.50%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.24 37.92 36.80 37.55 3,930,706 +0.01(+0.03%)
Jan 28, 2021 36.63 37.91 36.30 37.54 2,143,982 +1.33(+3.67%)
Jan 27, 2021 36.88 37.13 36.14 36.21 2,995,824 -1.53(-4.06%)
Jan 26, 2021 38.51 38.56 37.66 37.74 2,804,252 -0.39(-1.01%)
Jan 25, 2021 38.61 39.03 37.79 38.13 3,125,943 -0.63(-1.62%)
Jan 22, 2021 39.34 39.71 38.74 38.76 1,943,052 -0.91(-2.28%)
Jan 21, 2021 40.05 40.24 39.48 39.66 1,490,663 -0.31(-0.77%)
Jan 20, 2021 39.79 40.11 39.70 39.97 1,783,723 +0.47(+1.20%)
Jan 19, 2021 39.64 39.65 39.11 39.50 2,056,823 +0.24(+0.61%)
Jan 15, 2021 39.22 39.43 38.72 39.26 2,183,483 -0.25(-0.63%)
Jan 14, 2021 39.81 40.00 39.34 39.51 1,790,401 -0.21(-0.53%)
Jan 13, 2021 39.04 39.99 38.73 39.72 3,630,648 +0.75(+1.93%)
Jan 12, 2021 39.16 39.28 38.84 38.97 1,070,098 -0.15(-0.39%)
Jan 11, 2021 38.79 39.36 38.70 39.12 1,494,030 +0.09(+0.22%)
Jan 08, 2021 38.96 39.38 38.56 39.04 2,348,715 +0.31(+0.80%)
Jan 07, 2021 38.26 38.98 38.18 38.73 2,942,298 +0.79(+2.08%)
Jan 06, 2021 37.98 38.23 37.07 37.94 4,791,956 +0.08(+0.20%)
Jan 05, 2021 38.27 38.55 37.74 37.86 2,044,288 -0.37(-0.96%)
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.