Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.16 51.34 48.12 51.26 8,808,272 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.60 49.90 1,856,897 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,913 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.19 793,526 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,119 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.19 2,952,323 +0.51(+1.01%)
Nov 21, 2022 50.50 51.26 50.02 50.67 2,662,011 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.18 1,438,159 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.28 2,609,972 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.97 52.46 2,289,462 -1.02(-1.90%)
Nov 15, 2022 54.28 55.02 52.84 53.48 3,382,753 +0.54(+1.03%)
Nov 14, 2022 55.49 55.87 52.90 52.93 3,145,304 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,615 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.51 6,876,351 +5.94(+11.99%)
Nov 09, 2022 51.04 51.25 49.42 49.56 2,521,957 -2.12(-4.10%)
Nov 08, 2022 51.65 52.62 50.94 51.68 2,983,371 +0.12(+0.23%)
Nov 07, 2022 51.00 51.98 50.72 51.57 3,506,550 +1.19(+2.36%)
Nov 04, 2022 48.44 50.49 48.10 50.38 3,066,021 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,640 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.92 3,815,356 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.81 48.55 4,214,429 +0.82(+1.73%)
Oct 31, 2022 48.06 48.43 47.71 47.73 3,968,815 -0.74(-1.52%)
Oct 28, 2022 47.81 48.51 46.93 48.46 4,093,036 +0.64(+1.33%)
Oct 27, 2022 47.76 48.36 47.23 47.83 3,393,016 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.78 47.35 3,778,141 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,194 +0.99(+2.18%)
Oct 24, 2022 45.60 45.70 44.56 45.40 2,780,583 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,770 +1.40(+3.18%)
Oct 20, 2022 44.93 45.73 43.83 44.08 2,459,049 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,595 -0.66(-1.44%)
Oct 18, 2022 45.72 46.09 44.88 45.58 2,208,184 +1.24(+2.79%)
Oct 17, 2022 44.89 45.22 44.08 44.34 2,962,817 +0.84(+1.94%)
Oct 14, 2022 45.19 45.62 43.33 43.50 2,858,015 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 41.00 44.68 4,819,175 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,455 +0.24(+0.54%)
Oct 11, 2022 43.64 43.90 42.48 43.32 5,088,245 -0.83(-1.89%)
Oct 10, 2022 44.20 44.47 43.16 44.16 4,149,915 +0.09(+0.20%)
Oct 07, 2022 45.23 45.55 43.94 44.07 4,217,281 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,220 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,128 -0.10(-0.21%)
Oct 04, 2022 44.15 46.69 44.15 46.51 5,345,087 +3.36(+7.78%)
Oct 03, 2022 42.57 43.59 41.72 43.15 4,275,989 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,703 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,445 -1.69(-3.82%)
Sep 28, 2022 43.15 44.41 42.88 44.19 4,108,162 +1.07(+2.48%)
Sep 27, 2022 43.66 43.94 42.40 43.12 3,779,994 +0.26(+0.62%)
Sep 26, 2022 42.55 43.84 42.44 42.85 5,818,826 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.08 5,930,520 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,436 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.23 45.27 3,038,161 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.80 3,910,859 -1.80(-3.70%)
Sep 19, 2022 46.83 48.64 46.81 48.59 2,846,208 +0.97(+2.04%)
Sep 16, 2022 47.78 47.87 46.48 47.62 6,429,023 -1.10(-2.26%)
Sep 15, 2022 48.95 49.66 48.38 48.72 5,478,740 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,570,953 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,765 -2.63(-5.09%)
Sep 12, 2022 51.13 52.04 50.91 51.70 2,183,753 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.55 2,172,963 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,418 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,065,914 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,019 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.34 2,371,642 -0.86(-1.76%)
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.