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 (%)
Dec 29, 2023	83.44	83.44	82.38	82.57	1,705,550	-0.73(-0.87%)
Dec 28, 2023	82.69	83.43	82.69	83.29	977,463	+0.24(+0.29%)
Dec 27, 2023	82.22	83.45	81.77	83.05	1,358,028	+1.16(+1.41%)
Dec 26, 2023	81.22	82.22	80.88	81.90	2,253,509	+0.26(+0.32%)
Dec 22, 2023	81.34	82.16	80.84	81.64	4,154,520	+0.07(+0.09%)
Dec 21, 2023	82.57	82.69	79.74	81.57	5,445,348	-0.18(-0.22%)
Dec 20, 2023	83.97	84.45	81.73	81.75	4,586,629	-2.65(-3.14%)
Dec 19, 2023	84.21	85.37	83.89	84.40	3,386,334	+0.22(+0.26%)
Dec 18, 2023	83.56	84.92	83.49	84.18	5,477,740	+0.66(+0.79%)
Dec 15, 2023	82.73	83.89	82.13	83.52	8,313,732	+0.80(+0.96%)
Dec 14, 2023	80.29	83.14	80.19	82.73	6,044,257	+3.42(+4.31%)
Dec 13, 2023	76.88	79.83	76.76	79.31	4,582,292	+2.03(+2.63%)
Dec 12, 2023	76.98	77.69	76.61	77.27	2,376,601	+0.31(+0.40%)
Dec 11, 2023	76.35	77.42	76.34	76.97	2,076,336	+0.28(+0.36%)
Dec 08, 2023	74.90	76.75	74.90	76.69	3,292,293	+1.45(+1.93%)
Dec 07, 2023	74.60	75.52	74.59	75.23	1,843,510	+0.76(+1.02%)
Dec 06, 2023	75.79	75.83	74.43	74.47	3,109,155	-0.71(-0.94%)
Dec 05, 2023	74.60	75.60	74.21	75.18	2,910,900	+0.22(+0.29%)
Dec 04, 2023	72.81	75.87	72.79	74.96	4,984,240	+0.35(+0.47%)

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.