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 (%)
Mar 31, 2022 57.83 58.81 57.00 57.02 3,540,173 -0.82(-1.42%)
Mar 30, 2022 59.68 60.12 57.35 57.84 2,760,648 -2.41(-4.00%)
Mar 29, 2022 58.04 60.74 58.04 60.24 3,591,642 +3.12(+5.46%)
Mar 28, 2022 57.38 57.84 55.87 57.12 2,548,734 -0.08(-0.14%)
Mar 25, 2022 57.98 58.40 56.70 57.20 3,998,269 -0.58(-1.00%)
Mar 24, 2022 58.18 58.44 57.34 57.78 2,532,527 +0.26(+0.46%)
Mar 23, 2022 57.88 58.64 57.27 57.51 3,366,087 -1.14(-1.95%)
Mar 22, 2022 57.53 59.08 57.38 58.66 2,913,592 +1.71(+3.00%)
Mar 21, 2022 57.95 58.60 56.38 56.95 2,462,393 -1.04(-1.80%)
Mar 18, 2022 56.76 58.07 56.07 57.99 4,796,905 +1.76(+3.14%)
Mar 17, 2022 53.67 56.48 53.67 56.23 4,214,945 +2.15(+3.97%)
Mar 16, 2022 52.41 54.45 51.60 54.08 3,550,467 +3.30(+6.49%)
Mar 15, 2022 49.68 50.93 49.29 50.79 3,506,275 +1.20(+2.42%)
Mar 14, 2022 51.38 51.69 49.29 49.59 4,537,806 -1.40(-2.75%)
Mar 11, 2022 53.14 53.40 50.92 50.99 3,472,315 -1.13(-2.17%)
Mar 10, 2022 52.37 53.37 51.61 52.12 3,513,260 -1.48(-2.77%)
Mar 09, 2022 53.06 54.20 52.37 53.60 5,022,261 +2.63(+5.17%)
Mar 08, 2022 50.73 52.14 49.83 50.97 5,510,224 +1.08(+2.17%)
Mar 07, 2022 53.93 54.36 49.83 49.89 7,224,982 -4.61(-8.46%)
Mar 04, 2022 55.55 56.12 53.88 54.50 3,730,611 -1.84(-3.27%)
Mar 03, 2022 58.64 58.91 56.09 56.34 3,912,856 -2.29(-3.91%)
Mar 02, 2022 56.99 58.90 56.26 58.64 3,639,207 +2.32(+4.12%)
Mar 01, 2022 58.45 58.87 56.04 56.31 3,156,743 -2.31(-3.94%)
Feb 28, 2022 58.57 59.62 58.14 58.63 3,599,057 -0.87(-1.46%)
Feb 25, 2022 57.83 59.54 58.53 59.49 4,319,724 +2.19(+3.83%)
Feb 24, 2022 54.22 57.67 53.74 57.30 4,401,327 +0.75(+1.33%)
Feb 23, 2022 58.66 59.51 55.37 56.55 4,334,157 -0.04(-0.07%)
Feb 22, 2022 56.23 58.42 56.23 56.59 4,759,115 -1.08(-1.88%)
Feb 18, 2022 57.67 0 +0.71(+1.25%)
Feb 17, 2022 59.90 60.42 56.89 56.96 4,168,942 -3.55(-5.87%)
Feb 16, 2022 60.44 60.81 60.02 60.51 2,236,364 -0.29(-0.48%)
Feb 15, 2022 60.63 61.11 59.59 60.80 3,649,240 +1.88(+3.19%)
Feb 14, 2022 60.38 61.03 58.78 58.93 6,105,894 -2.13(-3.49%)
Feb 11, 2022 64.22 64.22 60.69 61.06 5,287,552 -3.15(-4.91%)
Feb 10, 2022 65.18 66.95 64.03 64.21 4,189,087 -2.75(-4.11%)
Feb 09, 2022 65.67 67.42 65.56 66.96 3,624,184 +2.38(+3.69%)
Feb 08, 2022 65.79 66.79 62.73 64.58 9,059,967 -4.23(-6.15%)
Feb 07, 2022 68.93 69.67 68.25 68.81 3,593,323 -0.19(-0.28%)
Feb 04, 2022 68.50 69.64 67.94 69.01 3,512,790 +0.02(+0.03%)
Feb 03, 2022 69.34 68.85 68.99 1,818,713 -2.21(-3.10%)
Feb 02, 2022 71.02 71.31 69.87 71.20 2,474,883 +0.70(+0.99%)
Feb 01, 2022 69.72 70.51 68.94 70.49 2,351,614 +1.26(+1.83%)
Jan 31, 2022 66.37 69.29 69.23 3,594,420 +2.89(+4.36%)
Jan 28, 2022 64.30 66.38 63.52 66.34 4,547,623 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,729 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.53 62.78 4,378,148 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,520 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.64 4,585,331 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,755 -1.23(-1.88%)
Jan 20, 2022 65.93 67.58 65.11 65.26 1,736,636 +0.19(+0.30%)
Jan 19, 2022 66.89 67.08 65.06 65.07 1,693,998 -1.05(-1.59%)
Jan 18, 2022 66.17 67.27 65.64 66.12 2,860,505 -1.40(-2.08%)
Jan 14, 2022 67.52 0 -0.45(-0.66%)
Jan 13, 2022 70.46 71.29 67.89 67.97 3,884,237 -2.22(-3.16%)
Jan 12, 2022 70.14 71.12 68.88 70.18 2,649,779 +0.45(+0.64%)
Jan 11, 2022 67.77 70.03 67.36 69.74 3,213,518 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.38 67.43 3,089,372 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,492 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.68 4,505,533 +1.57(+2.33%)
Jan 05, 2022 72.16 72.28 66.56 67.11 6,419,599 -5.19(-7.17%)
Jan 04, 2022 72.26 72.67 70.81 72.29 6,070,171 +0.77(+1.07%)
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.