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 (%)
Nov 30, 2023 74.62 75.73 74.14 75.71 7,867,064 +1.10(+1.47%)
Nov 29, 2023 72.16 75.02 71.47 74.61 11,049,470 +5.35(+7.73%)
Nov 28, 2023 68.88 69.40 68.78 69.26 3,729,355 +0.32(+0.46%)
Nov 27, 2023 68.63 69.37 68.46 68.94 3,126,402 -0.14(-0.20%)
Nov 24, 2023 67.87 69.33 67.87 69.08 1,344,764 +0.75(+1.10%)
Nov 22, 2023 68.71 68.87 67.92 68.33 2,264,105 +0.23(+0.34%)
Nov 21, 2023 67.75 68.16 67.52 68.10 2,082,170 +0.13(+0.19%)
Nov 20, 2023 66.72 68.13 66.64 67.97 2,326,353 +1.17(+1.75%)
Nov 17, 2023 66.15 67.18 66.00 66.80 2,362,352 +0.89(+1.35%)
Nov 16, 2023 66.33 66.80 65.80 65.92 2,748,128 -0.21(-0.32%)
Nov 15, 2023 66.44 66.97 66.03 66.13 2,980,919 -0.22(-0.33%)
Nov 14, 2023 65.96 67.27 65.93 66.35 5,584,445 +2.65(+4.16%)
Nov 13, 2023 62.66 63.82 62.66 63.70 2,413,510 +0.42(+0.66%)
Nov 10, 2023 62.90 63.32 62.03 63.28 2,898,094 +1.24(+2.01%)
Nov 09, 2023 62.38 63.39 61.97 62.04 2,924,142 -0.11(-0.18%)
Nov 08, 2023 62.35 62.52 61.68 62.15 3,276,293 +0.07(+0.11%)
Nov 07, 2023 58.83 63.13 58.83 62.08 6,000,396 +2.95(+4.98%)
Nov 06, 2023 60.73 61.33 58.69 59.13 3,845,913 -1.70(-2.80%)
Nov 03, 2023 59.32 61.48 59.32 60.83 3,820,012 +2.36(+4.04%)
Nov 02, 2023 57.62 58.63 57.25 58.47 3,951,458 +1.76(+3.11%)
Nov 01, 2023 55.55 56.92 55.55 56.71 3,243,310 +1.54(+2.80%)
Oct 31, 2023 54.94 55.67 54.68 55.17 2,746,365 +0.34(+0.62%)
Oct 30, 2023 54.43 55.02 53.91 54.83 2,340,116 +0.96(+1.77%)
Oct 27, 2023 54.41 54.62 53.49 53.87 1,990,859 -0.47(-0.86%)
Oct 26, 2023 54.36 55.39 54.19 54.34 2,931,705 -0.31(-0.56%)
Oct 25, 2023 55.48 55.78 54.46 54.65 1,757,235 -1.33(-2.38%)
Oct 24, 2023 54.99 56.20 54.99 55.98 2,737,473 +0.99(+1.79%)
Oct 23, 2023 54.50 55.62 54.08 55.00 3,149,422 +0.32(+0.58%)
Oct 20, 2023 55.04 55.30 54.10 54.68 3,652,979 -0.70(-1.26%)
Oct 19, 2023 56.63 57.76 55.11 55.38 5,334,789 -2.33(-4.04%)
Oct 18, 2023 59.71 59.77 57.49 57.71 3,569,924 -2.48(-4.12%)
Oct 17, 2023 59.56 61.12 59.41 60.19 4,328,238 +0.10(+0.17%)
Oct 16, 2023 59.87 60.77 59.23 60.09 3,557,399 +0.09(+0.15%)
Oct 13, 2023 61.45 61.45 58.92 60.00 4,306,300 -1.05(-1.71%)
Oct 12, 2023 62.96 63.00 60.96 61.04 3,823,983 -1.79(-2.85%)
Oct 11, 2023 62.00 62.92 61.78 62.84 3,369,433 +1.03(+1.66%)
Oct 10, 2023 61.63 62.50 61.63 61.81 2,509,153 +0.47(+0.76%)
Oct 09, 2023 61.00 61.57 60.66 61.34 1,882,830 -0.43(-0.69%)
Oct 06, 2023 59.81 61.95 59.73 61.77 3,811,277 +1.60(+2.66%)
Oct 05, 2023 59.43 60.34 58.95 60.17 2,794,731 +0.65(+1.09%)
Oct 04, 2023 58.75 59.73 58.71 59.52 4,137,488 +0.77(+1.31%)
Oct 03, 2023 60.12 60.40 58.28 58.75 4,512,434 -1.98(-3.26%)
Oct 02, 2023 61.29 61.61 60.58 60.73 1,981,996 -0.61(-0.99%)
Sep 29, 2023 62.93 62.93 61.20 61.34 3,528,941 -0.95(-1.52%)
Sep 28, 2023 61.64 62.53 61.58 62.29 2,161,799 +0.46(+0.74%)
Sep 27, 2023 61.74 61.99 61.02 61.83 2,678,567 +0.58(+0.94%)
Sep 26, 2023 62.50 62.94 61.23 61.25 2,590,191 -2.03(-3.21%)
Sep 25, 2023 61.61 63.50 63.15 63.28 3,983,589 +1.38(+2.24%)
Sep 22, 2023 61.86 62.37 61.34 61.90 4,008,506 +0.78(+1.27%)
Sep 21, 2023 62.42 62.42 61.10 61.12 2,995,072 -2.24(-3.54%)
Sep 20, 2023 63.42 64.50 63.27 63.36 2,767,076 +0.20(+0.32%)
Sep 19, 2023 64.06 64.31 62.96 63.16 2,777,391 -1.03(-1.60%)
Sep 18, 2023 64.09 64.36 63.68 64.19 2,580,830 +0.06(+0.09%)
Sep 15, 2023 63.28 64.31 63.19 64.13 8,103,902 +0.68(+1.07%)
Sep 14, 2023 63.78 63.87 62.93 63.45 4,995,422 +0.50(+0.79%)
Sep 13, 2023 63.53 64.04 62.93 62.95 3,974,367 -0.57(-0.89%)
Sep 12, 2023 63.03 63.95 62.97 63.52 3,375,144 +0.59(+0.93%)
Sep 11, 2023 63.19 63.28 62.55 62.93 4,086,087 +0.38(+0.60%)
Sep 08, 2023 61.10 62.60 60.93 62.56 3,715,752 +1.43(+2.35%)
Sep 07, 2023 60.81 61.25 60.25 61.12 3,881,358 -0.34(-0.55%)
Sep 06, 2023 61.27 61.62 60.78 61.46 3,498,204 -0.26(-0.42%)
Sep 05, 2023 61.95 62.31 61.45 61.72 5,782,385 -0.22(-0.35%)
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.