Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,991 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.82 1,848,223 +0.22(+0.43%)
Mar 29, 2023 50.48 50.75 49.90 50.61 2,004,950 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.83 2,106,941 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.90 2,430,534 +0.37(+0.74%)
Mar 24, 2023 48.80 49.66 48.00 49.54 3,217,178 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,122,079 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.81 49.84 2,628,790 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,551 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,328,016 +0.16(+0.33%)
Mar 17, 2023 48.84 49.10 46.97 47.94 4,818,677 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,377 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,685 -1.03(-2.04%)
Mar 14, 2023 51.05 51.89 49.89 50.35 4,051,668 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,392 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.79 10,784,501 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.81 53.89 3,580,040 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,864 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.11 55.28 2,891,489 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,642 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.71 56.38 1,803,142 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,661 -0.14(-0.25%)
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.