Indicators

KKR & Company LP (NY: KKR )

95.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.26	55.06	54.05	54.28	4,671,305	+0.02(+0.04%)
Jul 28, 2022	51.88	54.28	51.69	54.26	3,439,328	+2.75(+5.34%)
Jul 27, 2022	50.39	51.70	50.27	51.51	1,700,557	+1.50(+2.99%)
Jul 26, 2022	50.84	51.07	49.56	50.02	1,489,834	-1.02(-1.99%)
Jul 25, 2022	50.18	51.17	50.01	51.03	1,840,295	+0.79(+1.58%)
Jul 22, 2022	51.48	52.30	49.92	50.24	2,281,052	-1.10(-2.14%)
Jul 21, 2022	49.96	51.48	48.94	51.34	3,163,269	+0.82(+1.63%)
Jul 20, 2022	49.44	50.82	49.23	50.51	2,282,040	+0.80(+1.61%)
Jul 19, 2022	48.52	49.75	48.48	49.71	2,761,004	+2.04(+4.27%)
Jul 18, 2022	48.15	48.66	47.50	47.68	3,406,568	+0.46(+0.97%)
Jul 15, 2022	45.68	47.30	44.99	47.22	2,833,639	+2.36(+5.26%)
Jul 14, 2022	44.31	44.93	43.46	44.86	3,414,014	-0.33(-0.74%)
Jul 13, 2022	44.68	45.68	43.93	45.19	2,317,033	-0.49(-1.07%)
Jul 12, 2022	46.27	47.30	45.64	45.68	2,308,448	-0.59(-1.27%)
Jul 11, 2022	45.94	46.46	45.58	46.27	1,850,512	-0.27(-0.59%)
Jul 08, 2022	47.32	47.75	46.09	46.54	1,777,420	-1.12(-2.34%)
Jul 07, 2022	46.96	48.14	46.96	47.66	2,773,145	+1.32(+2.85%)
Jul 06, 2022	46.89	47.61	45.54	46.34	3,156,499	-0.30(-0.65%)
Jul 05, 2022	44.61	46.67	43.88	46.64	2,112,268	+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.