Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.51 44.46 42.89 44.05 5,074,621 +0.58(+1.33%)
Feb 25, 2021 43.75 44.09 42.72 43.47 4,572,991 -0.46(-1.06%)
Feb 24, 2021 43.51 44.09 43.09 43.93 4,666,353 +0.31(+0.71%)
Feb 23, 2021 43.74 43.82 42.23 43.62 5,851,646 -0.22(-0.51%)
Feb 22, 2021 44.74 44.93 43.78 43.85 4,995,107 -1.37(-3.04%)
Feb 19, 2021 45.68 45.95 45.09 45.22 2,264,719 -0.18(-0.39%)
Feb 18, 2021 45.74 46.05 45.39 45.40 2,595,011 -0.44(-0.97%)
Feb 17, 2021 45.77 46.33 45.41 45.84 2,027,585 -0.39(-0.83%)
Feb 16, 2021 46.92 47.06 46.19 46.23 3,146,175 -0.25(-0.54%)
Feb 12, 2021 45.99 46.62 45.99 46.48 2,543,828 +0.00(+0.00%)
Feb 11, 2021 46.91 47.05 46.18 46.48 4,325,827 -0.34(-0.72%)
Feb 10, 2021 46.52 47.52 45.89 46.81 3,138,195 +1.94(+4.32%)
Feb 09, 2021 43.38 45.62 43.19 44.88 4,303,671 +1.23(+2.83%)
Feb 08, 2021 43.29 43.80 42.92 43.64 3,660,704 +0.60(+1.39%)
Feb 05, 2021 42.53 43.05 42.43 43.05 2,590,817 +0.76(+1.80%)
Feb 04, 2021 40.70 42.28 40.60 42.28 3,922,664 +1.70(+4.18%)
Feb 03, 2021 40.64 40.96 40.39 40.59 2,830,112 -0.20(-0.50%)
Feb 02, 2021 39.61 40.98 39.49 40.79 2,639,859 +1.80(+4.62%)
Feb 01, 2021 37.84 39.39 37.81 38.99 1,913,429 +1.44(+3.83%)
Jan 29, 2021 37.24 37.92 36.80 37.55 3,930,880 +0.01(+0.03%)
Jan 28, 2021 36.62 37.91 36.30 37.54 2,144,077 +1.33(+3.67%)
Jan 27, 2021 36.88 37.13 36.14 36.21 2,995,957 -1.53(-4.06%)
Jan 26, 2021 38.50 38.56 37.66 37.74 2,804,376 -0.39(-1.01%)
Jan 25, 2021 38.61 39.03 37.79 38.13 3,126,082 -0.63(-1.62%)
Jan 22, 2021 39.34 39.71 38.74 38.76 1,943,138 -0.91(-2.28%)
Jan 21, 2021 40.05 40.24 39.48 39.66 1,490,729 -0.31(-0.77%)
Jan 20, 2021 39.79 40.10 39.70 39.97 1,783,803 +0.47(+1.20%)
Jan 19, 2021 39.64 39.65 39.11 39.50 2,056,915 +0.24(+0.61%)
Jan 15, 2021 39.22 39.43 38.72 39.26 2,183,580 -0.25(-0.63%)
Jan 14, 2021 39.81 40.00 39.34 39.51 1,790,481 -0.21(-0.53%)
Jan 13, 2021 39.03 39.99 38.73 39.72 3,630,809 +0.75(+1.93%)
Jan 12, 2021 39.16 39.28 38.84 38.97 1,070,146 -0.15(-0.39%)
Jan 11, 2021 38.78 39.36 38.70 39.12 1,494,096 +0.09(+0.22%)
Jan 08, 2021 38.96 39.38 38.56 39.03 2,348,819 +0.31(+0.80%)
Jan 07, 2021 38.25 38.98 38.18 38.73 2,942,428 +0.79(+2.08%)
Jan 06, 2021 37.97 38.22 37.07 37.94 4,792,168 +0.08(+0.20%)
Jan 05, 2021 38.26 38.55 37.74 37.86 2,044,379 -0.37(-0.96%)
Jan 04, 2021 39.06 39.23 37.77 38.22 2,372,921 -0.81(-2.07%)
Dec 31, 2020 39.03 39.03 39.03 1,096,294 +0.77(+2.02%)
Dec 30, 2020 38.18 38.82 38.12 38.26 1,096,294 +0.25(+0.66%)
Dec 29, 2020 38.30 38.42 37.79 38.01 1,265,714 -0.05(-0.13%)
Dec 28, 2020 38.66 38.84 38.05 38.06 2,164,325 -0.35(-0.90%)
Dec 24, 2020 38.31 38.42 38.11 38.41 800,469 +0.18(+0.48%)
Dec 23, 2020 38.29 38.64 38.21 38.22 2,916,271 +0.15(+0.41%)
Dec 22, 2020 38.31 38.42 37.94 38.07 2,875,227 -0.20(-0.53%)
Dec 21, 2020 38.22 38.54 37.74 38.27 2,284,865 -0.33(-0.85%)
Dec 18, 2020 39.04 39.08 38.43 38.60 5,937,397 -0.37(-0.94%)
Dec 17, 2020 38.84 39.25 38.66 38.97 1,994,806 +0.20(+0.52%)
Dec 16, 2020 38.33 38.92 38.23 38.76 2,165,311 +0.56(+1.46%)
Dec 15, 2020 38.16 38.26 37.83 38.21 1,577,348 +0.40(+1.05%)
Dec 14, 2020 38.52 38.81 37.81 37.81 2,500,825 -0.39(-1.01%)
Dec 11, 2020 37.36 38.21 37.33 38.20 2,120,410 +0.59(+1.56%)
Dec 10, 2020 37.42 37.65 37.15 37.61 2,634,026 -0.13(-0.36%)
Dec 09, 2020 38.49 38.58 37.69 37.74 1,921,783 -0.57(-1.48%)
Dec 08, 2020 38.26 38.79 38.11 38.31 1,720,823 -0.13(-0.33%)
Dec 07, 2020 38.12 38.53 37.95 38.44 1,662,931 +0.29(+0.76%)
Dec 04, 2020 38.02 38.43 37.66 38.15 1,548,245 +0.34(+0.89%)
Dec 03, 2020 37.94 38.37 37.69 37.81 1,587,638 +0.00(+0.00%)
Dec 02, 2020 37.56 37.97 37.10 37.81 2,345,653 +0.29(+0.77%)
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.