Indicators

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	100.27	101.14	99.42	100.25	3,281,497	+0.07(+0.07%)
Mar 27, 2024	101.61	102.11	99.77	100.18	3,267,586	-0.54(-0.53%)
Mar 26, 2024	101.20	101.58	100.52	100.72	2,337,615	+0.20(+0.20%)
Mar 25, 2024	100.43	101.44	100.43	100.52	1,944,364	+0.09(+0.09%)
Mar 22, 2024	101.33	101.33	99.93	100.43	2,597,343	-0.88(-0.87%)
Mar 21, 2024	99.00	103.14	99.00	101.31	4,775,284	+3.03(+3.08%)
Mar 20, 2024	95.60	98.38	95.17	98.28	2,845,987	+2.83(+2.97%)
Mar 19, 2024	94.83	96.25	94.35	95.45	2,034,305	+0.61(+0.64%)
Mar 18, 2024	97.01	97.18	94.57	94.84	3,962,781	-1.55(-1.60%)
Mar 15, 2024	95.59	97.33	95.59	96.39	3,067,458	-0.14(-0.14%)
Mar 14, 2024	98.28	98.43	95.62	96.53	1,964,497	-1.12(-1.14%)
Mar 13, 2024	98.68	100.06	97.40	97.64	3,898,827	-1.22(-1.23%)
Mar 12, 2024	97.68	99.09	97.21	98.86	1,809,963	+1.78(+1.84%)
Mar 11, 2024	97.95	98.20	96.71	97.07	3,491,034	-1.26(-1.28%)
Mar 08, 2024	98.10	99.35	97.68	98.33	3,118,082	+0.67(+0.68%)
Mar 07, 2024	96.58	98.19	96.58	97.66	2,606,721	+0.98(+1.01%)
Mar 06, 2024	97.19	98.09	96.28	96.69	3,430,643	+0.39(+0.40%)
Mar 05, 2024	97.68	97.92	95.99	96.30	3,233,097	-2.00(-2.04%)
Mar 04, 2024	95.65	99.15	95.16	98.30	7,664,478	-0.31(-0.31%)

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.