Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.