MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

113.87 +1.09 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 113.49 114.16 112.32 113.87 2,052,293 +1.09(+0.97%)
Aug 08, 2024 110.55 113.47 109.48 112.78 3,774,024 +3.99(+3.67%)
Aug 07, 2024 111.43 112.98 108.33 108.79 3,832,182 -0.81(-0.74%)
Aug 06, 2024 107.50 111.75 107.22 109.60 5,872,860 +3.37(+3.17%)
Aug 05, 2024 101.81 108.54 98.25 106.23 8,356,387 -2.39(-2.20%)
Aug 02, 2024 116.84 116.85 108.43 108.62 7,442,025 -11.13(-9.29%)
Aug 01, 2024 123.77 124.14 118.69 119.75 5,307,822 -3.70(-3.00%)
Jul 31, 2024 125.96 128.79 123.01 123.45 6,603,627 +3.46(+2.88%)
Jul 30, 2024 119.75 121.41 118.57 119.99 3,728,208 +1.39(+1.17%)
Jul 29, 2024 119.38 119.38 116.93 118.60 4,037,439 +0.09(+0.08%)
Jul 26, 2024 119.46 120.14 118.04 118.51 3,480,323 +1.80(+1.54%)
Jul 25, 2024 115.85 118.99 113.59 116.71 4,109,468 +0.98(+0.85%)
Jul 24, 2024 117.43 119.14 115.51 115.73 3,606,742 -2.23(-1.89%)
Jul 23, 2024 117.65 119.86 117.30 117.96 3,173,410 +0.09(+0.08%)
Jul 22, 2024 116.55 118.12 115.69 117.87 4,145,473 +2.72(+2.36%)
Jul 19, 2024 115.29 116.84 114.12 115.15 2,826,651 +0.24(+0.21%)
Jul 18, 2024 113.73 116.95 112.67 114.91 4,616,663 +1.13(+0.99%)
Jul 17, 2024 115.31 116.06 112.84 113.78 3,955,257 -2.89(-2.48%)
Jul 16, 2024 115.43 117.07 114.81 116.67 3,992,589 +1.71(+1.49%)
Jul 15, 2024 112.20 115.00 112.20 114.96 3,618,274 +4.22(+3.81%)
Jul 12, 2024 108.70 111.75 108.01 110.74 2,838,484 +1.89(+1.74%)
Jul 11, 2024 110.00 110.65 108.57 108.85 4,103,251 -0.60(-0.55%)
Jul 10, 2024 106.64 109.56 106.01 109.45 3,297,259 +3.87(+3.67%)
Jul 09, 2024 105.20 106.61 104.10 105.58 2,796,551 +0.51(+0.49%)
Jul 08, 2024 106.13 106.82 104.71 105.07 1,941,794 -1.01(-0.95%)
Jul 05, 2024 105.66 106.12 104.08 106.08 2,250,626 +0.02(+0.02%)
Jul 03, 2024 106.54 106.99 105.28 106.06 1,252,157 +0.13(+0.12%)
Jul 02, 2024 104.20 105.97 103.63 105.93 3,318,775 +1.42(+1.36%)
Jul 01, 2024 106.65 107.37 103.92 104.51 3,445,800 -0.73(-0.69%)
Jun 28, 2024 106.10 107.88 105.05 105.24 17,507,500 -0.62(-0.59%)
Jun 27, 2024 105.36 106.33 104.50 105.86 3,567,623 +0.08(+0.08%)
Jun 26, 2024 106.88 107.35 105.50 105.78 4,425,830 -1.64(-1.53%)
Jun 25, 2024 106.99 107.97 106.54 107.42 4,751,230 -0.05(-0.05%)
Jun 24, 2024 108.52 110.30 107.47 107.47 9,103,763 -1.35(-1.24%)
Jun 21, 2024 110.00 110.00 105.93 108.82 145,610,032 -1.23(-1.12%)
Jun 20, 2024 110.31 111.53 109.19 110.05 7,440,857 -0.43(-0.39%)
Jun 18, 2024 110.68 111.72 110.02 110.48 5,160,127 +0.31(+0.28%)
Jun 17, 2024 110.12 111.00 108.25 110.17 5,211,169 +0.99(+0.91%)
Jun 14, 2024 108.20 109.64 107.84 109.18 5,069,638 -0.18(-0.16%)
Jun 13, 2024 111.32 111.68 109.19 109.36 6,530,412 -2.13(-1.91%)
Jun 12, 2024 113.70 113.91 110.69 111.49 6,714,186 +1.28(+1.16%)
Jun 11, 2024 108.45 110.47 107.36 110.21 8,319,682 +1.26(+1.16%)
Jun 10, 2024 105.10 110.72 104.00 108.95 20,404,144 +10.96(+11.18%)
Jun 07, 2024 97.82 99.99 96.43 97.99 4,983,232 -1.50(-1.51%)
Jun 06, 2024 103.54 103.95 98.83 99.49 5,002,583 -3.91(-3.78%)
Jun 05, 2024 102.05 103.63 100.36 103.40 2,825,659 +2.09(+2.06%)
Jun 04, 2024 102.48 103.29 100.96 101.31 3,320,461 -1.86(-1.80%)
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.
TOP
Email a Story