Skip to main content

KKR & Company LP (NY: KKR )

100.40 -0.11 (-0.11%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.18 77.47 75.55 77.40 6,192,644 +0.41(+0.53%)
Oct 28, 2021 74.27 77.03 74.16 76.99 3,792,174 +2.83(+3.81%)
Oct 27, 2021 73.92 74.66 72.83 74.17 4,212,295 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,857 +1.64(+2.26%)
Oct 25, 2021 72.13 72.95 71.44 72.73 2,229,358 +1.28(+1.79%)
Oct 22, 2021 70.92 71.72 69.99 71.44 2,927,319 +0.41(+0.57%)
Oct 21, 2021 68.45 71.08 68.39 71.04 3,489,150 +2.47(+3.60%)
Oct 20, 2021 67.04 68.58 66.76 68.57 3,326,254 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,296 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,785 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.32 1,640,377 -0.58(-0.90%)
Oct 14, 2021 64.64 65.01 63.96 64.91 1,620,560 +1.01(+1.58%)
Oct 13, 2021 64.20 64.31 63.22 63.90 2,075,677 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 62.99 63.43 2,115,249 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,443 -0.08(-0.12%)
Oct 08, 2021 61.56 63.87 61.50 63.64 4,131,324 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.90 61.57 2,241,932 +1.48(+2.46%)
Oct 06, 2021 59.51 60.60 58.59 60.10 2,812,155 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.56 60.12 2,020,280 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.55 2,155,904 -1.37(-2.29%)
Oct 01, 2021 59.60 60.30 58.90 59.92 2,299,807 +0.78(+1.31%)
Sep 30, 2021 59.29 59.97 58.87 59.15 3,167,343 +0.04(+0.07%)
Sep 29, 2021 58.63 59.47 58.14 59.11 1,998,316 +0.80(+1.37%)
Sep 28, 2021 59.26 59.40 57.73 58.31 2,274,237 -1.47(-2.45%)
Sep 27, 2021 60.02 60.40 58.83 59.78 2,401,105 -0.49(-0.81%)
Sep 24, 2021 61.39 61.70 60.24 60.26 2,704,572 -1.57(-2.55%)
Sep 23, 2021 62.07 62.48 61.47 61.84 2,980,515 +0.05(+0.08%)
Sep 22, 2021 62.32 62.40 61.22 61.79 1,917,436 +0.06(+0.09%)
Sep 21, 2021 61.55 62.14 60.96 61.73 5,441,170 +1.06(+1.75%)
Sep 20, 2021 62.20 62.62 59.41 60.67 11,765,765 -3.92(-6.06%)
Sep 17, 2021 64.76 65.14 64.12 64.59 8,230,170 -0.16(-0.24%)
Sep 16, 2021 62.66 64.76 62.14 64.74 7,522,512 +1.96(+3.13%)
Sep 15, 2021 61.45 62.99 61.38 62.78 5,224,768 +1.20(+1.94%)
Sep 14, 2021 61.84 62.24 61.09 61.58 3,669,541 +0.07(+0.11%)
Sep 13, 2021 62.17 62.19 61.09 61.52 2,813,971 +0.54(+0.89%)
Sep 10, 2021 61.40 61.81 60.18 60.97 2,736,035 -0.15(-0.24%)
Sep 09, 2021 61.25 62.07 60.74 61.12 1,966,208 -0.16(-0.25%)
Sep 08, 2021 60.64 61.35 60.00 61.27 2,588,010 +0.29(+0.48%)
Sep 07, 2021 62.28 62.37 60.94 60.98 3,550,471 -1.62(-2.59%)
Sep 03, 2021 62.39 63.31 62.26 62.60 2,801,911 -0.01(-0.02%)
Sep 02, 2021 63.15 63.15 62.24 62.61 3,232,710 -0.07(-0.11%)
Sep 01, 2021 62.42 63.03 61.70 62.68 2,712,595 +0.22(+0.36%)
Aug 31, 2021 62.55 62.82 62.20 62.46 2,230,767 -0.02(-0.03%)
Aug 30, 2021 62.49 63.12 62.29 62.48 2,515,573 +0.11(+0.17%)
Aug 27, 2021 62.46 62.75 62.02 62.37 2,784,865 -0.03(-0.05%)
Aug 26, 2021 62.89 63.03 62.39 62.40 1,608,670 -0.28(-0.45%)
Aug 25, 2021 62.55 63.10 62.55 62.68 1,516,666 +0.07(+0.11%)
Aug 24, 2021 62.58 63.00 62.42 62.61 1,326,356 +0.03(+0.05%)
Aug 23, 2021 62.07 62.83 62.00 62.58 1,740,528 +1.08(+1.75%)
Aug 20, 2021 60.56 61.98 60.44 61.51 3,038,415 +1.08(+1.78%)
Aug 19, 2021 60.16 60.96 59.85 60.43 2,469,109 -0.96(-1.57%)
Aug 18, 2021 61.67 62.44 61.38 61.39 1,866,739 -0.32(-0.52%)
Aug 17, 2021 62.97 63.54 61.44 61.71 2,467,797 -1.83(-2.87%)
Aug 16, 2021 63.82 64.05 63.34 63.54 2,210,318 -0.62(-0.97%)
Aug 13, 2021 64.27 64.81 64.13 64.16 1,390,057 +0.08(+0.13%)
Aug 12, 2021 63.59 64.11 63.29 64.08 1,979,427 +0.28(+0.44%)
Aug 11, 2021 64.63 64.71 63.70 63.79 2,686,220 +0.01(+0.02%)
Aug 10, 2021 64.77 65.05 63.73 63.79 3,010,889 -1.01(-1.56%)
Aug 09, 2021 65.63 65.73 64.64 64.79 2,859,147 -0.72(-1.09%)
Aug 06, 2021 65.49 65.70 64.72 65.51 2,952,023 +0.33(+0.51%)
Aug 05, 2021 64.75 65.36 64.42 65.18 3,352,165 +1.17(+1.83%)
Aug 04, 2021 63.07 64.21 63.07 64.01 2,842,282 +1.19(+1.90%)
Aug 03, 2021 63.56 63.72 61.46 62.82 2,979,588 +1.22(+1.98%)
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.