Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,153 -0.26(-0.36%)
Dec 30, 2021 72.77 73.77 72.65 72.74 1,344,842 +0.26(+0.36%)
Dec 29, 2021 74.48 74.76 72.10 72.48 2,198,520 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,676 -0.51(-0.67%)
Dec 27, 2021 73.76 75.38 73.46 75.15 1,739,509 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.68 2,143,049 +1.69(+2.35%)
Dec 22, 2021 70.29 72.19 70.22 71.99 2,748,925 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,437 +1.54(+2.24%)
Dec 20, 2021 68.26 68.82 67.08 68.66 3,032,791 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.14 69.64 3,809,146 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,921 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.65 71.93 3,185,233 +0.88(+1.23%)
Dec 14, 2021 69.73 71.42 69.26 71.06 2,969,053 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.42 70.42 3,038,261 -2.87(-3.92%)
Dec 10, 2021 74.31 74.71 72.55 73.29 1,335,826 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.70 1,722,003 -1.19(-1.58%)
Dec 08, 2021 75.32 76.19 74.36 74.89 1,851,336 -0.70(-0.93%)
Dec 07, 2021 74.48 75.76 73.92 75.59 2,702,470 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,979 +0.76(+1.06%)
Dec 03, 2021 73.89 74.70 70.61 71.62 2,591,440 -1.81(-2.46%)
Dec 02, 2021 71.46 73.66 71.35 73.43 3,581,779 +1.44(+2.00%)
Dec 01, 2021 74.00 74.74 71.93 71.99 2,657,965 -0.44(-0.60%)
Nov 30, 2021 73.68 74.26 72.25 72.43 4,026,093 -1.81(-2.44%)
Nov 29, 2021 74.58 74.70 72.72 74.24 1,813,970 +1.91(+2.64%)
Nov 26, 2021 72.87 73.06 71.71 72.33 2,137,858 -2.30(-3.08%)
Nov 24, 2021 73.95 74.71 73.08 74.63 1,766,790 +0.03(+0.04%)
Nov 23, 2021 75.70 76.06 74.25 74.60 2,393,290 -1.58(-2.07%)
Nov 22, 2021 76.61 77.72 75.45 76.17 2,305,717 -0.01(-0.01%)
Nov 19, 2021 76.51 76.70 74.97 76.18 2,034,987 -0.10(-0.13%)
Nov 18, 2021 76.37 76.55 76.24 76.28 1,625,462 -0.09(-0.11%)
Nov 17, 2021 76.15 76.81 75.58 76.37 1,724,779 +0.35(+0.46%)
Nov 16, 2021 74.94 76.25 74.88 76.02 2,043,105 +0.36(+0.48%)
Nov 15, 2021 76.70 76.93 75.49 75.66 1,403,551 -0.98(-1.28%)
Nov 12, 2021 75.88 76.80 75.88 76.64 1,243,354 +0.80(+1.06%)
Nov 11, 2021 74.74 76.09 74.28 75.84 2,434,906 +1.97(+2.67%)
Nov 10, 2021 76.06 73.87 3,194,413 -3.48(-4.49%)
Nov 09, 2021 76.84 77.49 76.46 77.34 1,813,765 +0.70(+0.91%)
Nov 08, 2021 77.20 78.35 75.82 76.64 4,678,442 -1.31(-1.68%)
Nov 05, 2021 79.19 79.56 76.68 77.95 2,886,770 -0.78(-0.99%)
Nov 04, 2021 81.43 81.47 78.14 78.73 2,540,109 -2.25(-2.78%)
Nov 03, 2021 78.90 81.02 77.97 80.98 7,062,295 +2.56(+3.27%)
Nov 02, 2021 73.17 78.65 73.03 78.42 8,808,532 +3.02(+4.01%)
Nov 01, 2021 77.67 76.28 75.01 75.40 3,777,213 -1.96(-2.54%)
Oct 29, 2021 76.14 77.43 75.52 77.36 6,195,732 +0.41(+0.53%)
Oct 28, 2021 74.24 76.99 74.12 76.95 3,794,065 +2.83(+3.81%)
Oct 27, 2021 73.89 74.62 72.80 74.13 4,214,395 -0.20(-0.27%)
Oct 26, 2021 73.40 74.33 4,150,926 +1.64(+2.26%)
Oct 25, 2021 72.10 72.91 71.41 72.69 2,230,469 +1.28(+1.79%)
Oct 22, 2021 70.89 71.69 69.95 71.41 2,928,779 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,890 +2.47(+3.60%)
Oct 20, 2021 67.01 68.54 66.73 68.54 3,327,913 +2.01(+3.02%)
Oct 19, 2021 65.57 66.54 65.08 66.53 2,519,552 +1.34(+2.06%)
Oct 18, 2021 64.43 65.20 64.14 65.19 1,734,649 +0.89(+1.39%)
Oct 15, 2021 65.53 65.54 64.11 64.29 1,641,195 -0.58(-0.90%)
Oct 14, 2021 64.61 64.98 63.93 64.87 1,621,368 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.18 63.86 2,076,712 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,304 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.53 2,957,917 -0.08(-0.12%)
Oct 08, 2021 61.53 63.84 61.47 63.61 4,133,384 +2.07(+3.36%)
Oct 07, 2021 61.00 62.53 60.87 61.54 2,243,050 +1.48(+2.46%)
Oct 06, 2021 59.49 60.57 58.56 60.07 2,813,558 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.53 60.09 2,021,288 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.52 2,156,979 -1.37(-2.29%)
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.