Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.45 62.34 61.40 61.81 2,750,189 -0.05(-0.08%)
Jul 29, 2021 60.49 62.22 60.25 61.86 2,345,644 +1.32(+2.18%)
Jul 28, 2021 60.70 60.76 59.77 60.54 1,472,935 +0.12(+0.19%)
Jul 27, 2021 59.73 60.99 59.32 60.42 1,829,820 +0.48(+0.81%)
Jul 26, 2021 59.61 60.17 59.15 59.94 1,627,113 +0.40(+0.67%)
Jul 23, 2021 58.88 60.41 58.88 59.54 2,443,968 +0.69(+1.17%)
Jul 22, 2021 57.84 58.97 57.53 58.85 2,637,105 +1.29(+2.24%)
Jul 21, 2021 57.16 57.82 56.99 57.56 1,247,630 +0.79(+1.40%)
Jul 20, 2021 55.97 57.17 55.68 56.77 2,607,048 +1.15(+2.07%)
Jul 19, 2021 55.33 55.99 55.06 55.62 1,947,625 -0.84(-1.49%)
Jul 16, 2021 57.34 57.39 56.39 56.46 1,151,903 -0.56(-0.99%)
Jul 15, 2021 56.90 57.51 56.53 57.02 1,513,233 -0.09(-0.15%)
Jul 14, 2021 57.66 57.86 56.85 57.11 1,330,250 -0.48(-0.84%)
Jul 13, 2021 59.24 59.59 57.57 57.59 1,145,873 -1.02(-1.74%)
Jul 12, 2021 57.97 58.73 57.25 58.61 2,269,000 +1.32(+2.30%)
Jul 09, 2021 56.81 57.40 56.28 57.29 1,755,118 +1.04(+1.84%)
Jul 08, 2021 56.44 56.83 55.70 56.26 1,759,943 -1.30(-2.26%)
Jul 07, 2021 58.12 58.22 57.09 57.55 2,043,939 -0.54(-0.93%)
Jul 06, 2021 58.02 58.29 57.62 58.10 1,519,902 +0.14(+0.23%)
Jul 02, 2021 58.13 58.24 57.79 57.96 1,327,248 +0.04(+0.07%)
Jul 01, 2021 57.63 58.11 57.44 57.92 2,077,734 +0.49(+0.86%)
Jun 30, 2021 58.32 58.41 57.42 57.43 2,401,209 -1.11(-1.89%)
Jun 29, 2021 58.75 59.18 58.44 58.53 2,016,026 -0.14(-0.23%)
Jun 28, 2021 59.06 59.13 57.86 58.67 1,728,993 -0.23(-0.40%)
Jun 25, 2021 58.45 59.18 58.22 58.90 3,198,549 +0.61(+1.05%)
Jun 24, 2021 58.08 58.35 57.35 58.29 2,057,933 +0.75(+1.30%)
Jun 23, 2021 56.94 58.05 56.71 57.55 2,384,745 +0.78(+1.37%)
Jun 22, 2021 56.23 56.91 55.91 56.77 3,365,112 +0.64(+1.14%)
Jun 21, 2021 55.18 56.16 54.72 56.13 3,666,204 +1.46(+2.68%)
Jun 18, 2021 54.71 54.92 53.96 54.67 5,824,493 -0.73(-1.31%)
Jun 17, 2021 55.41 56.05 54.35 55.39 5,505,217 +0.11(+0.19%)
Jun 16, 2021 54.35 55.30 54.04 55.29 5,442,662 +1.30(+2.41%)
Jun 15, 2021 53.61 54.10 53.00 53.99 2,056,149 +0.39(+0.72%)
Jun 14, 2021 54.83 54.97 53.58 53.60 3,600,217 -1.17(-2.14%)
Jun 11, 2021 54.61 54.78 54.12 54.77 3,318,533 +0.47(+0.86%)
Jun 10, 2021 53.98 54.64 53.70 54.31 3,148,413 +0.72(+1.34%)
Jun 09, 2021 53.58 53.98 53.39 53.59 3,448,986 -0.02(-0.04%)
Jun 08, 2021 52.56 53.68 52.23 53.61 3,919,756 +1.13(+2.16%)
Jun 07, 2021 53.74 53.85 52.27 52.47 3,649,447 -1.23(-2.29%)
Jun 04, 2021 53.94 54.17 53.38 53.71 1,297,092 -0.18(-0.34%)
Jun 03, 2021 53.00 54.03 52.83 53.89 2,122,530 +0.57(+1.07%)
Jun 02, 2021 54.03 54.11 53.27 53.32 1,896,362 -0.71(-1.31%)
Jun 01, 2021 54.61 54.96 53.98 54.03 2,124,810 +0.04(+0.07%)
May 28, 2021 54.15 54.22 53.60 53.99 2,317,857 -0.01(-0.02%)
May 27, 2021 53.80 54.17 53.56 54.00 4,085,059 +0.16(+0.31%)
May 26, 2021 53.80 54.03 53.49 53.83 2,837,959 -0.05(-0.09%)
May 25, 2021 53.96 54.67 53.83 53.88 3,220,167 +0.25(+0.47%)
May 24, 2021 53.80 53.94 53.21 53.63 2,131,495 +0.08(+0.14%)
May 21, 2021 53.96 54.14 53.41 53.55 2,353,747 -0.15(-0.27%)
May 20, 2021 53.32 54.09 53.23 53.70 2,269,811 +0.57(+1.08%)
May 19, 2021 52.47 53.16 52.14 53.12 1,753,531 -0.18(-0.35%)
May 18, 2021 53.95 54.29 53.27 53.31 2,939,088 -0.44(-0.81%)
May 17, 2021 54.21 54.45 53.45 53.74 2,050,085 -0.68(-1.25%)
May 14, 2021 53.64 54.64 53.32 54.42 2,388,075 +1.13(+2.12%)
May 13, 2021 52.55 53.49 52.48 53.29 2,849,441 +0.99(+1.89%)
May 12, 2021 54.24 54.45 52.18 52.31 3,006,362 -2.10(-3.86%)
May 11, 2021 54.43 55.11 53.89 54.41 2,556,301 -0.79(-1.44%)
May 10, 2021 56.71 56.83 55.19 55.20 2,841,123 -1.58(-2.78%)
May 07, 2021 55.68 57.19 55.43 56.77 2,663,069 +1.01(+1.80%)
May 06, 2021 56.30 56.70 53.74 55.77 5,065,749 -0.42(-0.74%)
May 05, 2021 55.40 56.25 54.25 56.19 3,020,863 +2.40(+4.46%)
May 04, 2021 53.90 55.02 53.46 53.79 3,212,947 -0.62(-1.14%)
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.