Skip to main content

KKR & Company LP (NY: KKR )

101.05 +0.54 (+0.54%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.86 58.84 57.03 57.05 3,538,408 -0.82(-1.42%)
Mar 30, 2022 59.71 60.15 57.38 57.87 2,759,272 -2.41(-4.00%)
Mar 29, 2022 58.07 60.77 58.07 60.27 3,589,852 +3.12(+5.46%)
Mar 28, 2022 57.41 57.87 55.89 57.15 2,547,464 -0.08(-0.14%)
Mar 25, 2022 58.01 58.43 56.73 57.23 3,996,275 -0.58(-1.00%)
Mar 24, 2022 58.21 58.47 57.37 57.81 2,531,265 +0.26(+0.46%)
Mar 23, 2022 57.91 58.66 57.29 57.54 3,364,409 -1.14(-1.95%)
Mar 22, 2022 57.56 59.11 57.41 58.68 2,912,139 +1.71(+3.00%)
Mar 21, 2022 57.98 58.63 56.41 56.98 2,461,165 -1.04(-1.80%)
Mar 18, 2022 56.79 58.10 56.10 58.02 4,794,513 +1.77(+3.14%)
Mar 17, 2022 53.70 56.50 53.70 56.26 4,212,844 +2.15(+3.97%)
Mar 16, 2022 52.44 54.48 51.62 54.11 3,548,697 +3.30(+6.49%)
Mar 15, 2022 49.71 50.96 49.32 50.81 3,504,527 +1.20(+2.42%)
Mar 14, 2022 51.41 51.72 49.32 49.61 4,535,544 -1.40(-2.75%)
Mar 11, 2022 53.16 53.43 50.95 51.02 3,470,584 -1.13(-2.17%)
Mar 10, 2022 52.39 53.40 51.64 52.15 3,511,509 -1.48(-2.77%)
Mar 09, 2022 53.08 54.23 52.39 53.63 5,019,757 +2.63(+5.17%)
Mar 08, 2022 50.75 52.17 49.85 51.00 5,507,477 +1.08(+2.17%)
Mar 07, 2022 53.95 54.39 49.85 49.91 7,221,380 -4.61(-8.46%)
Mar 04, 2022 55.58 56.14 53.90 54.53 3,728,752 -1.84(-3.27%)
Mar 03, 2022 58.66 58.94 56.12 56.37 3,910,906 -2.29(-3.91%)
Mar 02, 2022 57.02 58.93 56.28 58.66 3,637,393 +2.32(+4.12%)
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.