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, 2020 37.19 37.32 36.48 36.57 4,042,253 -0.75(-2.02%)
Nov 27, 2020 37.61 37.77 37.24 37.32 1,132,814 -0.15(-0.41%)
Nov 25, 2020 36.87 37.51 36.71 37.47 1,803,520 +0.66(+1.78%)
Nov 24, 2020 37.68 37.78 36.41 36.82 4,742,715 -0.40(-1.09%)
Nov 23, 2020 36.95 37.31 36.82 37.22 2,591,784 +0.40(+1.10%)
Nov 20, 2020 36.97 37.16 36.55 36.82 2,371,328 -0.27(-0.73%)
Nov 19, 2020 36.66 37.10 36.23 37.09 2,725,052 +0.40(+1.08%)
Nov 18, 2020 36.80 37.27 36.63 36.69 3,134,749 +0.09(+0.24%)
Nov 17, 2020 36.41 36.62 36.07 36.61 1,894,254 +0.22(+0.61%)
Nov 16, 2020 36.88 36.95 36.28 36.38 2,180,351 +0.22(+0.61%)
Nov 13, 2020 35.61 36.41 35.51 36.16 4,934,450 +0.87(+2.47%)
Nov 12, 2020 35.19 35.79 34.84 35.29 4,193,482 +0.02(+0.05%)
Nov 11, 2020 35.17 35.64 34.89 35.27 8,745,448 -1.59(-4.33%)
Nov 10, 2020 36.60 36.95 36.23 36.86 2,869,832 +0.36(+0.97%)
Nov 09, 2020 37.98 38.23 36.47 36.51 3,417,117 -0.21(-0.58%)
Nov 06, 2020 36.55 36.97 35.99 36.72 1,959,466 +0.04(+0.10%)
Nov 05, 2020 36.08 37.79 35.89 36.68 4,050,311 +1.00(+2.80%)
Nov 04, 2020 34.02 36.21 33.93 35.68 4,980,089 +2.17(+6.48%)
Nov 03, 2020 32.81 33.61 32.47 33.51 4,457,353 -0.15(-0.46%)
Nov 02, 2020 33.43 34.20 33.17 33.67 1,897,074 +0.86(+2.64%)
Oct 30, 2020 33.56 33.71 32.32 32.80 2,384,133 -0.61(-1.84%)
Oct 29, 2020 33.39 33.64 32.79 33.42 2,884,823 +0.02(+0.06%)
Oct 28, 2020 33.65 33.69 33.12 33.40 1,476,553 -1.00(-2.90%)
Oct 27, 2020 34.94 35.24 34.39 34.40 1,923,898 -0.66(-1.89%)
Oct 26, 2020 35.49 35.80 34.53 35.06 2,718,421 -0.86(-2.41%)
Oct 23, 2020 36.02 36.20 35.49 35.92 2,815,568 +0.14(+0.40%)
Oct 22, 2020 35.79 36.12 35.27 35.78 2,291,699 +0.10(+0.27%)
Oct 21, 2020 36.03 36.47 35.57 35.68 2,951,337 -0.31(-0.85%)
Oct 20, 2020 35.61 36.41 35.47 35.99 2,391,813 +0.64(+1.82%)
Oct 19, 2020 35.69 36.01 35.29 35.35 2,614,192 -0.13(-0.38%)
Oct 16, 2020 35.63 35.86 35.46 35.48 1,542,086 -0.14(-0.40%)
Oct 15, 2020 34.75 35.64 34.19 35.63 2,737,927 +0.65(+1.87%)
Oct 14, 2020 34.80 35.45 34.74 34.97 1,504,233 +0.11(+0.30%)
Oct 13, 2020 34.91 35.31 34.60 34.87 1,953,473 +0.03(+0.08%)
Oct 12, 2020 34.85 34.95 34.53 34.84 1,317,956 +0.42(+1.23%)
Oct 09, 2020 34.78 34.98 34.30 34.42 3,912,478 -0.21(-0.61%)
Oct 08, 2020 34.31 34.68 34.09 34.63 1,907,983 +0.77(+2.27%)
Oct 07, 2020 33.87 34.31 33.81 33.86 2,260,542 +0.29(+0.86%)
Oct 06, 2020 34.67 34.80 33.57 33.57 3,020,301 -1.07(-3.08%)
Oct 05, 2020 34.06 34.78 33.93 34.64 2,136,359 +0.91(+2.71%)
Oct 02, 2020 32.85 34.08 32.67 33.72 2,278,253 +0.40(+1.21%)
Oct 01, 2020 33.27 33.63 33.02 33.32 3,040,279 +0.34(+1.02%)
Sep 30, 2020 32.98 33.49 32.69 32.98 3,277,942 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,298 -0.73(-2.17%)
Sep 28, 2020 33.09 33.69 32.61 33.57 2,952,184 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,753 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.75 3,683,179 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.75 32.75 2,824,554 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,336 +0.12(+0.35%)
Sep 21, 2020 32.78 33.21 32.32 33.17 3,655,002 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,705 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,498 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,709 +0.11(+0.31%)
Sep 15, 2020 33.97 34.71 33.73 34.61 2,755,899 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,433 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.50 33.28 2,535,927 -0.03(-0.09%)
Sep 10, 2020 33.96 34.39 33.14 33.31 2,771,402 -0.27(-0.80%)
Sep 09, 2020 33.47 33.80 33.20 33.58 4,423,266 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.75 32.91 3,413,323 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,812 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.94 34.26 2,967,416 -1.07(-3.02%)
Sep 02, 2020 34.91 35.45 34.49 35.33 2,439,294 +0.50(+1.43%)
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.