Skip to main content

KKR & Company LP (NY: KKR )

132.84 +3.59 (+2.78%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.24 55.03 54.02 54.26 4,673,634 +0.02(+0.04%)
Jul 28, 2022 51.85 54.26 51.66 54.24 3,441,043 +2.75(+5.34%)
Jul 27, 2022 50.36 51.67 50.24 51.49 1,701,405 +1.50(+2.99%)
Jul 26, 2022 50.81 51.05 49.53 49.99 1,490,576 -1.02(-1.99%)
Jul 25, 2022 50.16 51.15 49.98 51.01 1,841,213 +0.79(+1.58%)
Jul 22, 2022 51.46 52.27 49.89 50.22 2,282,190 -1.10(-2.14%)
Jul 21, 2022 49.93 51.46 48.91 51.31 3,164,846 +0.82(+1.63%)
Jul 20, 2022 49.41 50.80 49.21 50.49 2,283,178 +0.80(+1.61%)
Jul 19, 2022 48.49 49.73 48.45 49.69 2,762,381 +2.03(+4.27%)
Jul 18, 2022 48.12 48.64 47.48 47.65 3,408,266 +0.46(+0.97%)
Jul 15, 2022 45.66 47.28 44.96 47.19 2,835,051 +2.36(+5.26%)
Jul 14, 2022 44.29 44.90 43.44 44.84 3,415,716 -0.33(-0.74%)
Jul 13, 2022 44.66 45.66 43.91 45.17 2,318,188 -0.49(-1.07%)
Jul 12, 2022 46.24 47.28 45.62 45.66 2,309,599 -0.59(-1.27%)
Jul 11, 2022 45.92 46.44 45.56 46.24 1,851,435 -0.27(-0.59%)
Jul 08, 2022 47.30 47.73 46.07 46.52 1,778,306 -1.12(-2.34%)
Jul 07, 2022 46.94 48.11 46.94 47.63 2,774,527 +1.32(+2.85%)
Jul 06, 2022 46.87 47.58 45.51 46.31 3,158,072 -0.30(-0.65%)
Jul 05, 2022 44.59 46.65 43.86 46.62 2,113,321 +0.90(+1.97%)
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.