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 (%)
Dec 30, 2022 45.22 45.93 45.12 45.82 1,735,174 -0.32(-0.68%)
Dec 29, 2022 44.98 46.30 44.68 46.14 1,436,079 +1.52(+3.41%)
Dec 28, 2022 45.06 45.56 44.45 44.62 1,598,407 -0.68(-1.50%)
Dec 27, 2022 45.91 46.00 45.14 45.30 2,740,203 -0.97(-2.09%)
Dec 23, 2022 45.92 46.33 45.34 46.27 1,687,979 +0.26(+0.56%)
Dec 22, 2022 46.13 46.46 44.91 46.01 3,738,696 -1.03(-2.18%)
Dec 21, 2022 46.31 47.33 46.04 47.04 3,676,656 +1.40(+3.07%)
Dec 20, 2022 45.09 45.80 44.97 45.64 2,602,038 +0.23(+0.50%)
Dec 19, 2022 45.60 45.87 44.93 45.41 3,007,191 -0.57(-1.25%)
Dec 16, 2022 46.12 46.58 45.20 45.98 4,283,726 -0.88(-1.87%)
Dec 15, 2022 47.80 47.80 46.73 46.86 3,074,266 -1.86(-3.81%)
Dec 14, 2022 49.21 49.80 48.15 48.72 2,803,568 -0.58(-1.18%)
Dec 13, 2022 49.86 50.75 48.61 49.30 2,453,780 +1.59(+3.33%)
Dec 12, 2022 47.07 47.82 47.07 47.71 3,044,354 +0.33(+0.69%)
Dec 09, 2022 47.60 47.95 47.25 47.38 1,998,217 -0.27(-0.56%)
Dec 08, 2022 47.04 47.77 47.01 47.65 3,955,281 +0.91(+1.94%)
Dec 07, 2022 48.06 48.36 46.65 46.74 4,578,777 -1.68(-3.47%)
Dec 06, 2022 48.86 49.27 48.14 48.42 2,318,271 -0.51(-1.05%)
Dec 05, 2022 51.22 51.42 48.33 48.93 2,669,871 -2.65(-5.13%)
Dec 02, 2022 50.90 51.73 49.97 51.58 3,914,650 -0.30(-0.57%)
Dec 01, 2022 51.54 52.27 50.23 51.88 6,646,831 +0.62(+1.21%)
Nov 30, 2022 50.16 51.34 48.11 51.25 8,808,662 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.59 49.90 1,856,980 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,990 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.18 793,561 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,165 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.18 2,952,454 +0.51(+1.01%)
Nov 21, 2022 50.49 51.25 50.02 50.67 2,662,129 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.17 1,438,223 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.27 2,610,088 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.96 52.46 2,289,564 -1.02(-1.90%)
Nov 15, 2022 54.27 55.01 52.84 53.47 3,382,903 +0.54(+1.03%)
Nov 14, 2022 55.49 55.86 52.90 52.93 3,145,443 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,911 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.50 6,876,656 +5.94(+11.99%)
Nov 09, 2022 51.03 51.25 49.42 49.56 2,522,069 -2.12(-4.10%)
Nov 08, 2022 51.65 52.61 50.94 51.68 2,983,503 +0.12(+0.23%)
Nov 07, 2022 50.99 51.98 50.72 51.56 3,506,706 +1.19(+2.36%)
Nov 04, 2022 48.43 50.48 48.10 50.38 3,066,157 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,747 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.91 3,815,525 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.80 48.55 4,214,616 +0.82(+1.73%)
Oct 31, 2022 48.06 48.42 47.71 47.73 3,968,991 -0.74(-1.52%)
Oct 28, 2022 47.80 48.51 46.93 48.46 4,093,218 +0.64(+1.33%)
Oct 27, 2022 47.76 48.35 47.23 47.82 3,393,166 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.77 47.34 3,778,309 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,458 +0.99(+2.18%)
Oct 24, 2022 45.60 45.69 44.56 45.40 2,780,706 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,883 +1.40(+3.18%)
Oct 20, 2022 44.93 45.72 43.83 44.08 2,459,158 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,697 -0.66(-1.44%)
Oct 18, 2022 45.71 46.09 44.88 45.58 2,208,282 +1.24(+2.79%)
Oct 17, 2022 44.89 45.21 44.08 44.34 2,962,948 +0.84(+1.94%)
Oct 14, 2022 45.18 45.62 43.33 43.50 2,858,142 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 40.99 44.67 4,819,389 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,609 +0.24(+0.54%)
Oct 11, 2022 43.63 43.90 42.48 43.32 5,088,471 -0.83(-1.89%)
Oct 10, 2022 44.19 44.47 43.16 44.15 4,150,099 +0.09(+0.20%)
Oct 07, 2022 45.22 45.55 43.93 44.07 4,217,468 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,384 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,235 -0.10(-0.21%)
Oct 04, 2022 44.14 46.69 44.14 46.51 5,345,324 +3.36(+7.78%)
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.