Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.17 37.30 36.46 36.55 4,044,269 -0.75(-2.02%)
Nov 27, 2020 37.59 37.75 37.22 37.30 1,133,379 -0.15(-0.41%)
Nov 25, 2020 36.85 37.49 36.69 37.45 1,804,420 +0.66(+1.78%)
Nov 24, 2020 37.66 37.76 36.39 36.80 4,745,079 -0.40(-1.09%)
Nov 23, 2020 36.93 37.29 36.80 37.20 2,593,077 +0.40(+1.10%)
Nov 20, 2020 36.95 37.15 36.53 36.80 2,372,510 -0.27(-0.73%)
Nov 19, 2020 36.64 37.08 36.21 37.07 2,726,411 +0.40(+1.08%)
Nov 18, 2020 36.78 37.25 36.62 36.67 3,136,312 +0.09(+0.24%)
Nov 17, 2020 36.39 36.61 36.05 36.59 1,895,199 +0.22(+0.61%)
Nov 16, 2020 36.86 36.93 36.26 36.37 2,181,438 +0.22(+0.61%)
Nov 13, 2020 35.59 36.39 35.49 36.14 4,936,910 +0.87(+2.47%)
Nov 12, 2020 35.18 35.77 34.82 35.27 4,195,573 +0.02(+0.05%)
Nov 11, 2020 35.16 35.62 34.87 35.25 8,749,809 -1.59(-4.33%)
Nov 10, 2020 36.58 36.93 36.21 36.85 2,871,264 +0.36(+0.97%)
Nov 09, 2020 37.96 38.21 36.45 36.49 3,418,821 -0.21(-0.58%)
Nov 06, 2020 36.53 36.95 35.97 36.70 1,960,443 +0.04(+0.10%)
Nov 05, 2020 36.06 37.77 35.88 36.66 4,052,331 +1.00(+2.80%)
Nov 04, 2020 34.00 36.19 33.91 35.67 4,982,572 +2.17(+6.48%)
Nov 03, 2020 32.79 33.59 32.45 33.50 4,459,576 -0.15(-0.46%)
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.