Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.06	54.13	53.51	53.89	2,321,832	-0.01(-0.02%)
May 27, 2021	53.71	54.08	53.47	53.90	4,092,065	+0.16(+0.31%)
May 26, 2021	53.71	53.93	53.40	53.74	2,842,826	-0.05(-0.09%)
May 25, 2021	53.87	54.57	53.74	53.79	3,225,690	+0.25(+0.47%)
May 24, 2021	53.71	53.85	53.12	53.54	2,135,150	+0.08(+0.14%)
May 21, 2021	53.87	54.05	53.32	53.46	2,357,784	-0.15(-0.27%)
May 20, 2021	53.23	54.00	53.14	53.60	2,273,703	+0.57(+1.08%)
May 19, 2021	52.38	53.07	52.05	53.03	1,756,538	-0.18(-0.35%)
May 18, 2021	53.86	54.19	53.18	53.22	2,944,128	-0.44(-0.81%)
May 17, 2021	54.12	54.36	53.36	53.65	2,053,601	-0.68(-1.25%)
May 14, 2021	53.55	54.54	53.23	54.33	2,392,170	+1.13(+2.12%)
May 13, 2021	52.46	53.40	52.39	53.20	2,854,328	+0.98(+1.89%)
May 12, 2021	54.15	54.36	52.09	52.22	3,011,517	-2.09(-3.86%)
May 11, 2021	54.33	55.02	53.80	54.31	2,560,685	-0.79(-1.44%)
May 10, 2021	56.61	56.74	55.09	55.10	2,845,995	-1.57(-2.78%)
May 07, 2021	55.59	57.09	55.34	56.68	2,667,636	+1.00(+1.80%)
May 06, 2021	56.20	56.60	53.65	55.67	5,074,436	-0.41(-0.74%)
May 05, 2021	55.31	56.16	54.16	56.09	3,026,044	+2.39(+4.46%)
May 04, 2021	53.81	54.93	53.37	53.70	3,218,457	-0.62(-1.14%)

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.