Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 131.56 133.47 131.50 133.23 5,417,215 +0.43(+0.32%)
Sep 19, 2024 132.72 133.84 130.88 132.80 3,448,702 +3.55(+2.75%)
Sep 18, 2024 128.47 130.93 125.86 129.25 3,673,748 +1.28(+1.00%)
Sep 17, 2024 127.55 128.73 126.49 127.97 2,376,340 +1.43(+1.13%)
Sep 16, 2024 124.00 126.79 123.43 126.54 3,297,049 +3.74(+3.05%)
Sep 13, 2024 120.96 123.52 120.96 122.80 3,505,985 +2.44(+2.03%)
Sep 12, 2024 118.22 120.94 116.64 120.36 4,591,245 +2.07(+1.75%)
Sep 11, 2024 117.34 118.46 113.92 118.29 3,754,673 +0.23(+0.19%)
Sep 10, 2024 119.01 119.29 115.07 118.06 2,015,355 -0.40(-0.34%)
Sep 09, 2024 117.99 119.89 117.51 118.46 2,515,822 +2.22(+1.91%)
Sep 06, 2024 118.85 119.32 115.24 116.24 2,657,606 -2.20(-1.86%)
Sep 05, 2024 117.79 119.79 117.08 118.44 2,100,969 +0.77(+0.65%)
Sep 04, 2024 117.93 119.65 116.90 117.67 2,539,789 -0.60(-0.51%)
Sep 03, 2024 122.06 123.21 117.29 118.27 4,263,137 -5.50(-4.44%)
Aug 30, 2024 123.13 124.20 121.73 123.77 2,849,322 +1.60(+1.31%)
Aug 29, 2024 122.08 123.30 121.21 122.17 1,693,968 +0.54(+0.44%)
Aug 28, 2024 122.28 123.42 121.16 121.63 2,392,918 -0.76(-0.62%)
Aug 27, 2024 121.73 123.16 121.39 122.39 1,616,878 +0.24(+0.20%)
Aug 26, 2024 122.61 123.28 121.05 122.15 1,443,606 -0.08(-0.07%)
Aug 23, 2024 119.94 122.45 119.09 122.23 2,447,741 +3.50(+2.95%)
Aug 22, 2024 118.98 119.54 118.36 118.73 2,057,067 -0.03(-0.03%)
Aug 21, 2024 118.59 119.08 117.83 118.76 1,907,937 +0.11(+0.09%)
Aug 20, 2024 120.20 120.36 118.00 118.65 1,867,798 -1.53(-1.27%)
Aug 19, 2024 119.39 120.63 118.86 120.18 2,372,490 +1.10(+0.92%)
Aug 16, 2024 120.21 120.55 118.72 119.08 2,462,907 -1.14(-0.95%)
Aug 15, 2024 120.00 120.91 118.49 120.22 2,972,200 +1.84(+1.55%)
Aug 14, 2024 116.00 118.79 115.89 118.38 3,052,252 +2.57(+2.22%)
Aug 13, 2024 113.69 115.88 113.62 115.81 2,709,994 +3.12(+2.77%)
Aug 12, 2024 114.00 114.39 112.19 112.69 2,613,361 -1.00(-0.88%)
Aug 09, 2024 113.32 113.98 112.15 113.69 2,055,451 +1.09(+0.97%)
Aug 08, 2024 110.38 113.30 109.31 112.61 3,779,833 +3.98(+3.67%)
Aug 07, 2024 111.26 112.81 108.16 108.62 3,838,080 -0.81(-0.74%)
Aug 06, 2024 107.33 111.58 107.06 109.43 5,881,899 +3.37(+3.17%)
Aug 05, 2024 101.65 108.37 98.10 106.07 8,369,249 -2.39(-2.20%)
Aug 02, 2024 116.66 116.67 108.26 108.45 7,453,480 -11.11(-9.29%)
Aug 01, 2024 123.58 123.95 118.50 119.57 5,315,992 -3.69(-3.00%)
Jul 31, 2024 125.77 128.59 122.82 123.26 6,613,791 +3.45(+2.88%)
Jul 30, 2024 119.57 121.22 118.39 119.81 3,733,946 +1.39(+1.17%)
Jul 29, 2024 119.20 119.20 116.75 118.42 4,043,653 +0.09(+0.08%)
Jul 26, 2024 119.28 119.95 117.86 118.33 3,485,680 +1.80(+1.54%)
Jul 25, 2024 115.67 118.81 113.42 116.53 4,115,793 +0.98(+0.85%)
Jul 24, 2024 117.25 118.96 115.33 115.55 3,612,293 -2.23(-1.89%)
Jul 23, 2024 117.47 119.68 117.12 117.78 3,178,294 +0.09(+0.08%)
Jul 22, 2024 116.37 117.94 115.51 117.69 4,151,853 +2.72(+2.36%)
Jul 19, 2024 115.11 116.66 113.94 114.97 2,831,001 +0.24(+0.21%)
Jul 18, 2024 113.56 116.77 112.50 114.73 4,623,769 +1.13(+0.99%)
Jul 17, 2024 115.13 115.88 112.67 113.61 3,961,345 -2.89(-2.48%)
Jul 16, 2024 115.25 116.89 114.63 116.49 3,998,734 +1.71(+1.49%)
Jul 15, 2024 112.03 114.82 112.03 114.78 3,623,843 +4.21(+3.81%)
Jul 12, 2024 108.53 111.58 107.84 110.57 2,842,853 +1.89(+1.74%)
Jul 11, 2024 109.83 110.48 108.40 108.68 4,109,566 -0.60(-0.55%)
Jul 10, 2024 106.48 109.39 105.85 109.28 3,302,334 +3.86(+3.67%)
Jul 09, 2024 105.04 106.45 103.94 105.42 2,800,855 +0.51(+0.49%)
Jul 08, 2024 105.97 106.65 104.55 104.91 1,944,782 -1.01(-0.95%)
Jul 05, 2024 105.50 105.96 103.92 105.92 2,254,090 +0.02(+0.02%)
Jul 03, 2024 106.38 106.83 105.12 105.90 1,254,084 +0.13(+0.12%)
Jul 02, 2024 104.04 105.81 103.47 105.77 3,323,883 +1.42(+1.36%)
Jul 01, 2024 106.49 107.20 103.76 104.35 3,451,103 -0.73(-0.69%)
Jun 28, 2024 105.94 107.71 104.89 105.08 17,534,448 -0.62(-0.59%)
Jun 27, 2024 105.20 106.17 104.34 105.70 3,573,114 +0.08(+0.08%)
Jun 26, 2024 106.72 107.19 105.34 105.62 4,432,642 -1.64(-1.53%)
Jun 25, 2024 106.83 107.80 106.38 107.25 4,758,543 -0.05(-0.05%)
Jun 24, 2024 108.35 110.13 107.31 107.31 9,117,776 -1.35(-1.24%)
Jun 21, 2024 109.83 109.83 105.77 108.65 145,834,160 -1.23(-1.12%)
Jun 20, 2024 110.14 111.36 109.02 109.88 7,452,310 -0.43(-0.39%)
Jun 18, 2024 110.51 111.55 109.85 110.31 5,168,069 +0.31(+0.28%)
Jun 17, 2024 109.95 110.83 108.08 110.00 5,219,190 +0.99(+0.91%)
Jun 14, 2024 108.03 109.48 107.67 109.01 5,077,441 -0.18(-0.16%)
Jun 13, 2024 111.15 111.51 109.02 109.19 6,540,463 -2.13(-1.91%)
Jun 12, 2024 113.53 113.73 110.52 111.32 6,724,520 +1.28(+1.16%)
Jun 11, 2024 108.28 110.30 107.19 110.04 8,332,488 +1.26(+1.16%)
Jun 10, 2024 104.94 110.55 103.84 108.78 20,435,550 +10.94(+11.19%)
Jun 07, 2024 97.67 99.84 96.28 97.84 4,990,902 -1.50(-1.51%)
Jun 06, 2024 103.38 103.80 98.68 99.34 5,010,283 -3.90(-3.78%)
Jun 05, 2024 101.89 103.47 100.21 103.24 2,830,008 +2.09(+2.06%)
Jun 04, 2024 102.32 103.13 100.81 101.15 3,325,572 -1.86(-1.80%)
Jun 03, 2024 103.99 104.05 100.47 103.01 3,812,983 +0.33(+0.32%)
May 31, 2024 103.97 106.15 101.00 102.68 6,125,535 -0.99(-0.95%)
May 30, 2024 103.06 104.33 103.06 103.67 1,773,224 +0.63(+0.61%)
May 29, 2024 103.84 104.08 102.68 103.04 2,777,857 -2.24(-2.12%)
May 28, 2024 106.27 107.08 104.57 105.28 3,384,571 -0.99(-0.93%)
May 24, 2024 104.52 107.83 104.41 106.27 2,944,784 +2.45(+2.36%)
May 23, 2024 107.05 107.06 103.45 103.82 4,149,615 -1.79(-1.69%)
May 22, 2024 106.94 107.75 105.00 105.61 3,007,829 -0.72(-0.68%)
May 21, 2024 104.27 106.55 104.06 106.33 3,398,555 +1.61(+1.53%)
May 20, 2024 104.27 105.27 103.77 104.72 2,380,816 +0.24(+0.23%)
May 17, 2024 104.74 104.85 103.73 104.48 1,868,398 +0.49(+0.47%)
May 16, 2024 106.84 107.13 103.95 103.99 5,019,378 -3.52(-3.27%)
May 15, 2024 102.84 107.77 102.38 107.50 4,541,222 +5.22(+5.11%)
May 14, 2024 99.85 102.28 99.85 102.28 4,088,813 +2.20(+2.20%)
May 13, 2024 104.07 104.24 99.92 100.09 4,763,168 -2.89(-2.80%)
May 10, 2024 102.71 103.12 101.89 102.97 4,241,473 +1.08(+1.06%)
May 09, 2024 99.33 101.99 99.28 101.89 4,619,968 +2.54(+2.56%)
May 08, 2024 98.32 99.66 97.26 99.35 2,259,129 +0.13(+0.13%)
May 07, 2024 97.90 99.49 96.85 99.22 4,611,616 +1.29(+1.31%)
May 06, 2024 95.54 98.01 94.34 97.93 3,235,476 +3.23(+3.41%)
May 03, 2024 99.27 99.84 94.61 94.70 5,850,706 -2.11(-2.18%)
May 02, 2024 94.48 96.88 93.63 96.81 6,525,341 +2.00(+2.11%)
May 01, 2024 95.49 97.25 93.72 94.81 5,716,356 +2.04(+2.20%)
Apr 30, 2024 93.58 94.90 92.67 92.77 3,476,080 -2.20(-2.32%)
Apr 29, 2024 95.29 95.80 93.98 94.97 3,239,678 -0.26(-0.27%)
Apr 26, 2024 95.51 96.55 94.41 95.23 1,972,278 +0.67(+0.71%)
Apr 25, 2024 93.44 95.91 93.31 94.56 4,961,102 -1.89(-1.96%)
Apr 24, 2024 98.10 98.23 95.67 96.46 3,651,046 -1.20(-1.22%)
Apr 23, 2024 94.69 97.87 94.06 97.65 3,035,522 +3.49(+3.70%)
Apr 22, 2024 93.78 94.91 92.45 94.16 3,089,791 +1.84(+2.00%)
Apr 19, 2024 93.41 93.93 91.62 92.32 4,487,517 -0.73(-0.78%)
Apr 18, 2024 94.65 95.57 92.82 93.05 4,660,372 -1.28(-1.35%)
Apr 17, 2024 96.88 97.07 93.74 94.32 2,360,027 -1.65(-1.72%)
Apr 16, 2024 95.51 96.77 93.79 95.98 4,925,400 +0.45(+0.47%)
Apr 15, 2024 98.49 98.90 94.80 95.53 3,361,514 -1.45(-1.49%)
Apr 12, 2024 98.77 99.51 96.58 96.97 2,838,877 -3.15(-3.15%)
Apr 11, 2024 98.67 102.43 98.64 100.12 5,814,796 +1.44(+1.45%)
Apr 10, 2024 96.82 100.90 96.71 98.69 3,820,737 -1.26(-1.26%)
Apr 09, 2024 101.67 102.27 98.66 99.94 1,928,651 -1.38(-1.36%)
Apr 08, 2024 100.67 101.79 100.44 101.32 2,085,088 +0.72(+0.71%)
Apr 05, 2024 98.61 101.14 98.14 100.60 2,671,750 +2.75(+2.81%)
Apr 04, 2024 99.87 100.96 97.48 97.85 2,163,700 -1.38(-1.39%)
Apr 03, 2024 97.62 99.96 97.62 99.23 2,136,905 +1.64(+1.69%)
Apr 02, 2024 98.55 98.55 96.30 97.58 2,269,429 -2.09(-2.10%)
Apr 01, 2024 99.91 100.64 99.25 99.68 2,324,367 -0.58(-0.58%)
Mar 28, 2024 100.27 101.14 99.42 100.25 3,281,497 +0.07(+0.07%)
Mar 27, 2024 101.61 102.11 99.77 100.18 3,267,586 -0.54(-0.53%)
Mar 26, 2024 101.20 101.58 100.52 100.72 2,337,615 +0.20(+0.20%)
Mar 25, 2024 100.43 101.44 100.43 100.52 1,944,364 +0.09(+0.09%)
Mar 22, 2024 101.33 101.33 99.93 100.43 2,597,343 -0.88(-0.87%)
Mar 21, 2024 99.00 103.14 99.00 101.31 4,775,284 +3.03(+3.08%)
Mar 20, 2024 95.60 98.38 95.17 98.28 2,845,987 +2.83(+2.97%)
Mar 19, 2024 94.83 96.25 94.35 95.45 2,034,305 +0.61(+0.64%)
Mar 18, 2024 97.01 97.18 94.57 94.84 3,962,781 -1.55(-1.60%)
Mar 15, 2024 95.59 97.33 95.59 96.39 3,067,458 -0.14(-0.14%)
Mar 14, 2024 98.28 98.43 95.62 96.53 1,964,497 -1.12(-1.14%)
Mar 13, 2024 98.68 100.06 97.40 97.64 3,898,827 -1.22(-1.23%)
Mar 12, 2024 97.68 99.09 97.21 98.86 1,809,963 +1.78(+1.84%)
Mar 11, 2024 97.95 98.20 96.71 97.07 3,491,034 -1.26(-1.28%)
Mar 08, 2024 98.10 99.35 97.68 98.33 3,118,082 +0.67(+0.68%)
Mar 07, 2024 96.58 98.19 96.58 97.66 2,606,721 +0.98(+1.01%)
Mar 06, 2024 97.19 98.09 96.28 96.69 3,430,643 +0.39(+0.40%)
Mar 05, 2024 97.68 97.92 95.99 96.30 3,233,097 -2.00(-2.04%)
Mar 04, 2024 95.65 99.15 95.16 98.30 7,664,478 -0.31(-0.31%)
Mar 01, 2024 99.78 101.47 97.22 98.61 5,476,408 +0.67(+0.68%)
Feb 29, 2024 96.22 98.22 95.80 97.94 6,926,159 +2.40(+2.51%)
Feb 28, 2024 95.56 95.89 94.87 95.54 2,624,877 -0.17(-0.18%)
Feb 27, 2024 95.66 96.30 95.11 95.71 3,417,932 +0.22(+0.23%)
Feb 26, 2024 96.50 96.64 95.15 95.49 2,055,397 +0.00(+0.00%)
Feb 23, 2024 96.09 97.14 94.95 95.49 2,381,505 +0.03(+0.03%)
Feb 22, 2024 95.23 96.79 95.01 95.46 3,956,628 +2.10(+2.25%)
Feb 21, 2024 92.14 93.38 91.85 93.36 3,581,437 +0.52(+0.56%)
Feb 20, 2024 94.52 94.58 92.80 92.84 4,890,416 -2.51(-2.63%)
Feb 16, 2024 95.91 96.15 95.05 95.35 3,489,286 -0.56(-0.58%)
Feb 15, 2024 95.56 96.61 95.16 95.91 5,941,174 +0.43(+0.45%)
Feb 14, 2024 96.89 97.30 95.40 95.47 7,385,458 +0.07(+0.07%)
Feb 13, 2024 94.36 96.50 93.73 95.40 4,623,580 -1.73(-1.78%)
Feb 12, 2024 96.84 98.14 95.87 97.14 3,057,893 +0.59(+0.61%)
Feb 09, 2024 96.45 96.79 95.62 96.55 5,051,197 +0.48(+0.50%)
Feb 08, 2024 95.04 97.45 94.45 96.07 6,787,176 +1.81(+1.92%)
Feb 07, 2024 93.62 95.00 92.82 94.26 5,464,173 +1.14(+1.23%)
Feb 06, 2024 91.62 93.22 89.95 93.12 7,689,825 +5.10(+5.80%)
Feb 05, 2024 88.24 88.43 86.85 88.01 4,266,726 -1.06(-1.20%)
Feb 02, 2024 87.35 89.39 87.19 89.08 2,812,660 +1.36(+1.55%)
Feb 01, 2024 86.60 87.84 84.77 87.71 3,826,660 +1.56(+1.81%)
Jan 31, 2024 87.43 88.07 86.12 86.15 4,464,698 -1.18(-1.36%)
Jan 30, 2024 86.11 87.73 85.90 87.33 3,941,369 +0.61(+0.70%)
Jan 29, 2024 86.46 86.99 85.67 86.73 2,627,323 +0.41(+0.47%)
Jan 26, 2024 84.75 86.36 84.26 86.32 4,105,255 +1.39(+1.64%)
Jan 25, 2024 83.58 84.96 82.96 84.93 3,857,295 +2.00(+2.41%)
Jan 24, 2024 84.24 84.24 82.60 82.93 3,327,323 -0.65(-0.77%)
Jan 23, 2024 83.78 84.05 83.13 83.57 2,121,945 -0.27(-0.32%)
Jan 22, 2024 84.58 84.91 83.70 83.84 2,258,636 +0.07(+0.08%)
Jan 19, 2024 81.50 83.92 80.74 83.77 4,010,204 +2.62(+3.22%)
Jan 18, 2024 81.60 81.97 80.49 81.16 1,527,448 +0.36(+0.44%)
Jan 17, 2024 80.14 81.28 80.08 80.80 1,700,726 -0.35(-0.43%)
Jan 16, 2024 80.55 81.34 79.80 81.15 2,345,948 -0.24(-0.29%)
Jan 12, 2024 82.03 82.44 81.10 81.38 2,001,836 -0.08(-0.10%)
Jan 11, 2024 82.27 82.44 80.76 81.46 3,208,305 -0.55(-0.67%)
Jan 10, 2024 80.77 82.37 80.23 82.01 3,469,090 +1.02(+1.25%)
Jan 09, 2024 80.95 81.28 80.27 81.00 2,085,506 -0.72(-0.88%)
Jan 08, 2024 81.44 81.80 80.62 81.71 2,310,667 +0.85(+1.05%)
Jan 05, 2024 79.14 81.14 79.14 80.87 2,325,935 +1.30(+1.64%)
Jan 04, 2024 79.60 80.40 79.48 79.56 1,674,658 +0.07(+0.09%)
Jan 03, 2024 79.83 80.22 78.56 79.49 3,187,188 -1.41(-1.75%)
Jan 02, 2024 81.59 81.98 79.82 80.91 3,289,565 -1.53(-1.86%)
Dec 29, 2023 83.31 83.31 82.25 82.44 1,708,176 -0.73(-0.87%)
Dec 28, 2023 82.56 83.30 82.56 83.17 978,967 +0.24(+0.29%)
Dec 27, 2023 82.09 83.32 81.64 82.93 1,360,118 +1.15(+1.41%)
Dec 26, 2023 81.10 82.09 80.76 81.77 2,256,978 +0.26(+0.32%)
Dec 22, 2023 81.22 82.03 80.72 81.51 4,160,915 +0.07(+0.09%)
Dec 21, 2023 82.44 82.56 79.61 81.44 5,453,730 -0.18(-0.22%)
Dec 20, 2023 83.84 84.32 81.60 81.62 4,593,689 -2.65(-3.14%)
Dec 19, 2023 84.08 85.24 83.76 84.27 3,391,547 +0.22(+0.26%)
Dec 18, 2023 83.43 84.79 83.36 84.05 5,486,171 +0.66(+0.79%)
Dec 15, 2023 82.60 83.76 82.00 83.39 8,326,528 +0.80(+0.96%)
Dec 14, 2023 80.17 83.01 80.06 82.60 6,053,560 +3.41(+4.31%)
Dec 13, 2023 76.76 79.70 76.64 79.19 4,589,345 +2.03(+2.63%)
Dec 12, 2023 76.86 77.57 76.49 77.16 2,380,259 +0.31(+0.40%)
Dec 11, 2023 76.23 77.30 76.22 76.85 2,079,532 +0.28(+0.36%)
Dec 08, 2023 74.79 76.63 74.79 76.57 3,297,360 +1.45(+1.93%)
Dec 07, 2023 74.49 75.40 74.48 75.12 1,846,348 +0.76(+1.02%)
Dec 06, 2023 75.67 75.72 74.32 74.36 3,113,941 -0.71(-0.94%)
Dec 05, 2023 74.49 75.48 74.10 75.07 2,915,381 +0.22(+0.29%)
Dec 04, 2023 72.70 75.75 72.68 74.85 4,991,912 +0.35(+0.47%)
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.