Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.51 44.47 42.89 44.05 5,074,396 +0.58(+1.33%)
Feb 25, 2021 43.75 44.09 42.73 43.47 4,572,788 -0.46(-1.06%)
Feb 24, 2021 43.51 44.09 43.09 43.93 4,666,146 +0.31(+0.71%)
Feb 23, 2021 43.74 43.82 42.23 43.63 5,851,386 -0.22(-0.51%)
Feb 22, 2021 44.75 44.93 43.78 43.85 4,994,885 -1.37(-3.04%)
Feb 19, 2021 45.68 45.96 45.09 45.22 2,264,618 -0.18(-0.39%)
Feb 18, 2021 45.75 46.06 45.39 45.40 2,594,896 -0.44(-0.97%)
Feb 17, 2021 45.78 46.33 45.41 45.84 2,027,496 -0.39(-0.83%)
Feb 16, 2021 46.92 47.06 46.19 46.23 3,146,035 -0.25(-0.54%)
Feb 12, 2021 45.99 46.62 45.99 46.48 2,543,715 +0.00(+0.00%)
Feb 11, 2021 46.91 47.05 46.18 46.48 4,325,635 -0.34(-0.72%)
Feb 10, 2021 46.52 47.52 45.89 46.82 3,138,056 +1.94(+4.32%)
Feb 09, 2021 43.38 45.62 43.19 44.88 4,303,480 +1.23(+2.83%)
Feb 08, 2021 43.29 43.80 42.92 43.64 3,660,541 +0.60(+1.39%)
Feb 05, 2021 42.54 43.06 42.43 43.05 2,590,702 +0.76(+1.80%)
Feb 04, 2021 40.70 42.29 40.60 42.29 3,922,490 +1.70(+4.18%)
Feb 03, 2021 40.64 40.96 40.40 40.59 2,829,987 -0.20(-0.50%)
Feb 02, 2021 39.61 40.98 39.49 40.79 2,639,742 +1.80(+4.62%)
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.