Indicators

KKR & Company LP (NY: KKR )

129.39 +1.42 (+1.11%)

Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	62.73	62.73	61.00	61.14	3,540,434	-0.94(-1.52%)
Sep 28, 2023	61.44	62.32	61.38	62.09	2,168,840	+0.46(+0.74%)
Sep 27, 2023	61.54	61.79	60.82	61.63	2,687,291	+0.58(+0.94%)
Sep 26, 2023	62.29	62.74	61.03	61.05	2,598,627	-2.02(-3.21%)
Sep 25, 2023	61.41	63.29	62.95	63.08	3,996,563	+1.38(+2.24%)
Sep 22, 2023	61.66	62.17	61.14	61.70	4,021,561	+0.77(+1.27%)
Sep 21, 2023	62.21	62.21	60.90	60.92	3,004,826	-2.23(-3.54%)
Sep 20, 2023	63.22	64.29	63.07	63.16	2,776,088	+0.20(+0.32%)
Sep 19, 2023	63.85	64.10	62.76	62.96	2,786,437	-1.02(-1.60%)
Sep 18, 2023	63.88	64.15	63.47	63.98	2,589,235	+0.06(+0.09%)
Sep 15, 2023	63.08	64.11	62.99	63.92	8,130,294	+0.67(+1.07%)
Sep 14, 2023	63.57	63.66	62.73	63.25	5,011,691	+0.50(+0.79%)
Sep 13, 2023	63.33	63.83	62.73	62.75	3,987,310	-0.57(-0.89%)
Sep 12, 2023	62.83	63.74	62.77	63.32	3,386,136	+0.59(+0.93%)
Sep 11, 2023	62.99	63.08	62.34	62.73	4,099,394	+0.38(+0.60%)
Sep 08, 2023	60.90	62.39	60.74	62.35	3,727,854	+1.43(+2.35%)
Sep 07, 2023	60.62	61.05	60.05	60.92	3,893,999	-0.34(-0.55%)
Sep 06, 2023	61.07	61.42	60.59	61.26	3,509,597	-0.26(-0.42%)
Sep 05, 2023	61.75	62.10	61.25	61.52	5,801,217	-0.22(-0.35%)

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.