Indicators

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.86	52.54	50.69	52.53	2,762,105	+1.69(+3.33%)
Apr 27, 2023	50.21	50.93	49.75	50.83	1,981,561	+1.05(+2.11%)
Apr 26, 2023	50.48	50.77	49.59	49.78	2,902,754	-0.73(-1.45%)
Apr 25, 2023	51.70	51.77	50.49	50.52	3,567,587	-1.44(-2.76%)
Apr 24, 2023	52.15	52.32	51.72	51.95	2,329,438	-0.03(-0.06%)
Apr 21, 2023	52.43	52.55	51.69	51.98	2,988,658	-0.44(-0.83%)
Apr 20, 2023	52.63	52.95	52.18	52.42	3,573,829	-0.95(-1.78%)
Apr 19, 2023	51.88	53.86	51.88	53.37	2,678,382	+0.88(+1.68%)
Apr 18, 2023	52.37	53.03	52.10	52.49	3,225,189	+0.70(+1.36%)
Apr 17, 2023	51.42	51.87	51.17	51.78	1,653,411	+0.41(+0.79%)
Apr 14, 2023	51.53	51.77	50.62	51.38	2,210,910	-0.09(-0.17%)
Apr 13, 2023	51.29	51.71	50.86	51.47	1,714,044	+0.70(+1.38%)
Apr 12, 2023	51.55	51.73	50.63	50.76	2,383,981	-0.21(-0.41%)
Apr 11, 2023	50.43	51.62	50.28	50.97	3,245,282	+1.09(+2.18%)
Apr 10, 2023	48.50	49.96	48.44	49.88	3,361,029	+1.08(+2.21%)
Apr 06, 2023	48.99	49.32	48.63	48.80	2,413,437	-0.49(-1.00%)
Apr 05, 2023	49.89	50.03	48.71	49.30	2,982,065	-1.19(-2.35%)
Apr 04, 2023	51.69	51.75	50.12	50.49	2,087,742	-0.91(-1.77%)

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.