Skip to main content

KKR & Company LP (NY: KKR )

130.13 +2.16 (+1.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,682 -0.05(-0.08%)
Jul 29, 2021 60.46 62.18 60.22 61.83 2,346,917 +1.32(+2.18%)
Jul 28, 2021 60.66 60.73 59.73 60.51 1,473,735 +0.12(+0.19%)
Jul 27, 2021 59.69 60.95 59.29 60.39 1,830,813 +0.48(+0.81%)
Jul 26, 2021 59.58 60.14 59.12 59.91 1,627,996 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,295 +0.69(+1.17%)
Jul 22, 2021 57.80 58.94 57.49 58.82 2,638,537 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.53 1,248,308 +0.79(+1.40%)
Jul 20, 2021 55.94 57.14 55.65 56.74 2,608,464 +1.15(+2.07%)
Jul 19, 2021 55.30 55.96 55.03 55.59 1,948,682 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,529 -0.56(-0.99%)
Jul 15, 2021 56.86 57.48 56.50 56.99 1,514,054 -0.09(-0.15%)
Jul 14, 2021 57.63 57.82 56.82 57.08 1,330,972 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,495 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.22 58.58 2,270,232 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.25 57.26 1,756,071 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.67 56.23 1,760,899 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.52 2,045,048 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,728 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,968 +0.04(+0.07%)
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.