Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.78	52.45	50.60	52.44	2,766,719	+1.69(+3.33%)
Apr 27, 2023	50.13	50.85	49.66	50.75	1,984,871	+1.05(+2.11%)
Apr 26, 2023	50.39	50.69	49.50	49.70	2,907,603	-0.73(-1.45%)
Apr 25, 2023	51.61	51.69	50.40	50.43	3,573,546	-1.43(-2.76%)
Apr 24, 2023	52.06	52.23	51.64	51.87	2,333,329	-0.03(-0.06%)
Apr 21, 2023	52.34	52.46	51.60	51.90	2,993,650	-0.43(-0.83%)
Apr 20, 2023	52.54	52.86	52.09	52.33	3,579,799	-0.95(-1.78%)
Apr 19, 2023	51.80	53.77	51.80	53.28	2,682,856	+0.88(+1.68%)
Apr 18, 2023	52.28	52.94	52.01	52.40	3,230,577	+0.70(+1.36%)
Apr 17, 2023	51.33	51.79	51.09	51.70	1,656,173	+0.41(+0.79%)
Apr 14, 2023	51.44	51.69	50.53	51.29	2,214,603	-0.09(-0.17%)
Apr 13, 2023	51.20	51.63	50.78	51.38	1,716,908	+0.70(+1.38%)
Apr 12, 2023	51.46	51.64	50.54	50.68	2,387,964	-0.21(-0.41%)
Apr 11, 2023	50.34	51.53	50.20	50.89	3,250,703	+1.09(+2.18%)
Apr 10, 2023	48.42	49.88	48.36	49.80	3,366,644	+1.08(+2.21%)
Apr 06, 2023	48.91	49.24	48.55	48.72	2,417,468	-0.49(-1.00%)
Apr 05, 2023	49.81	49.95	48.62	49.22	2,987,047	-1.19(-2.35%)
Apr 04, 2023	51.60	51.67	50.04	50.40	2,091,230	-0.91(-1.77%)

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.