Indicators

KKR & Company LP (NY: KKR )

104.64 +0.49 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.18	37.86	36.74	37.49	3,937,447	+0.01(+0.03%)
Jan 28, 2021	36.56	37.84	36.24	37.48	2,147,659	+1.33(+3.67%)
Jan 27, 2021	36.81	37.06	36.08	36.15	3,000,962	-1.53(-4.06%)
Jan 26, 2021	38.44	38.50	37.59	37.68	2,809,061	-0.38(-1.01%)
Jan 25, 2021	38.55	38.96	37.73	38.06	3,131,304	-0.63(-1.62%)
Jan 22, 2021	39.28	39.64	38.67	38.69	1,946,384	-0.90(-2.28%)
Jan 21, 2021	39.98	40.17	39.41	39.60	1,493,219	-0.31(-0.77%)
Jan 20, 2021	39.72	40.04	39.63	39.90	1,786,782	+0.47(+1.20%)
Jan 19, 2021	39.58	39.59	39.05	39.43	2,060,351	+0.24(+0.61%)
Jan 15, 2021	39.15	39.36	38.65	39.19	2,187,228	-0.25(-0.63%)
Jan 14, 2021	39.74	39.93	39.28	39.44	1,793,472	-0.21(-0.53%)
Jan 13, 2021	38.97	39.92	38.66	39.65	3,636,874	+0.75(+1.93%)
Jan 12, 2021	39.09	39.21	38.78	38.90	1,071,934	-0.15(-0.39%)
Jan 11, 2021	38.72	39.30	38.63	39.06	1,496,592	+0.09(+0.22%)
Jan 08, 2021	38.89	39.32	38.50	38.97	2,352,743	+0.31(+0.80%)
Jan 07, 2021	38.19	38.91	38.11	38.66	2,947,343	+0.79(+2.08%)
Jan 06, 2021	37.91	38.16	37.01	37.87	4,800,173	+0.08(+0.20%)
Jan 05, 2021	38.20	38.49	37.68	37.80	2,047,794	-0.37(-0.96%)

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.