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 (%)
Feb 29, 2024	96.36	98.37	95.95	98.09	6,915,515	+2.41(+2.51%)
Feb 28, 2024	95.71	96.04	95.02	95.69	2,620,843	-0.17(-0.18%)
Feb 27, 2024	95.81	96.44	95.26	95.86	3,412,679	+0.22(+0.23%)
Feb 26, 2024	96.64	96.78	95.30	95.64	2,052,238	+0.00(+0.00%)
Feb 23, 2024	96.23	97.29	95.10	95.64	2,377,845	+0.03(+0.03%)
Feb 22, 2024	95.38	96.94	95.16	95.61	3,950,547	+2.11(+2.25%)
Feb 21, 2024	92.28	93.52	91.99	93.50	3,575,932	+0.52(+0.56%)
Feb 20, 2024	94.67	94.73	92.94	92.98	4,882,900	-2.52(-2.63%)
Feb 16, 2024	96.06	96.29	95.20	95.50	3,483,923	-0.56(-0.58%)
Feb 15, 2024	95.71	96.75	95.31	96.06	5,932,043	+0.43(+0.45%)
Feb 14, 2024	97.04	97.45	95.55	95.62	7,374,108	+0.07(+0.07%)
Feb 13, 2024	94.50	96.65	93.88	95.55	4,616,474	-1.73(-1.78%)
Feb 12, 2024	96.99	98.29	96.02	97.29	3,053,193	+0.59(+0.61%)
Feb 09, 2024	96.60	96.94	95.77	96.70	5,043,434	+0.48(+0.50%)
Feb 08, 2024	95.18	97.60	94.59	96.22	6,776,745	+1.81(+1.92%)
Feb 07, 2024	93.77	95.14	92.96	94.41	5,455,776	+1.15(+1.23%)
Feb 06, 2024	91.76	93.36	90.09	93.26	7,678,007	+5.11(+5.80%)
Feb 05, 2024	88.38	88.57	86.98	88.15	4,260,169	-1.07(-1.20%)
Feb 02, 2024	87.49	89.53	87.32	89.21	2,808,338	+1.37(+1.55%)

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.