KKR & Co. LP (NY: KKR )

57.12 +0.61 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 59.30 60.31 58.46 58.47 3,452,201 -0.84(-1.42%)
Mar 30, 2022 61.20 61.65 58.81 59.31 2,692,047 -2.47(-4.00%)
Mar 29, 2022 59.52 62.29 59.52 61.78 3,502,391 +3.20(+5.46%)
Mar 28, 2022 58.84 59.31 57.29 58.58 2,485,399 -0.08(-0.14%)
Mar 25, 2022 59.46 59.89 58.15 58.66 3,898,913 -0.59(-1.00%)
Mar 24, 2022 59.66 59.93 58.80 59.25 2,469,595 +0.27(+0.46%)
Mar 23, 2022 59.36 60.13 58.73 58.98 3,282,441 -1.17(-1.95%)
Mar 22, 2022 59.00 60.59 58.84 60.15 2,841,190 +1.75(+3.00%)
Mar 21, 2022 59.43 60.09 57.82 58.40 2,401,203 -1.07(-1.80%)
Mar 18, 2022 58.21 59.55 57.50 59.47 4,677,703 +1.81(+3.14%)
Mar 17, 2022 55.04 57.91 55.04 57.66 4,110,205 +2.20(+3.97%)
Mar 16, 2022 53.75 55.84 52.91 55.46 3,462,239 +3.38(+6.49%)
Mar 15, 2022 50.95 52.23 50.55 52.08 3,419,145 +1.23(+2.42%)
Mar 14, 2022 52.69 53.01 50.55 50.85 4,425,043 -1.44(-2.75%)
Mar 11, 2022 54.49 54.76 52.22 52.29 3,386,029 -1.16(-2.17%)
Mar 10, 2022 53.70 54.73 52.93 53.45 3,425,957 -1.52(-2.77%)
Mar 09, 2022 54.41 55.58 53.70 54.97 4,897,459 +2.70(+5.17%)
Mar 08, 2022 52.02 53.47 51.10 52.27 5,373,296 +1.11(+2.17%)
Mar 07, 2022 55.30 55.75 51.10 51.16 7,045,443 -4.73(-8.46%)
Mar 04, 2022 56.97 57.55 55.25 55.89 3,637,907 -1.89(-3.27%)
Mar 03, 2022 60.13 60.42 57.52 57.78 3,815,623 -2.35(-3.91%)
Mar 02, 2022 58.44 60.40 57.69 60.13 3,548,774 +2.38(+4.12%)
Mar 01, 2022 59.94 60.37 57.47 57.75 3,078,299 -2.37(-3.94%)
Feb 28, 2022 60.06 61.14 59.62 60.12 3,509,622 -0.89(-1.46%)
Feb 25, 2022 59.30 61.06 60.02 61.01 4,212,380 +2.25(+3.83%)
Feb 24, 2022 55.60 59.14 55.11 58.76 4,291,955 +0.77(+1.33%)
Feb 23, 2022 60.16 61.03 56.78 57.99 4,226,454 -0.04(-0.07%)
Feb 22, 2022 57.66 59.91 57.66 58.03 4,640,852 -1.11(-1.88%)
Feb 18, 2022 59.14 0 +0.73(+1.25%)
Feb 17, 2022 61.43 61.96 58.34 58.41 4,065,345 -3.79(-6.09%)
Feb 16, 2022 62.12 62.51 61.69 62.20 2,175,708 -0.30(-0.48%)
Feb 15, 2022 62.32 62.81 61.25 62.50 3,550,263 +1.93(+3.19%)
Feb 14, 2022 62.06 62.73 60.42 60.57 5,940,285 -2.19(-3.49%)
Feb 11, 2022 66.01 66.25 62.38 62.76 5,144,139 -3.24(-4.91%)
Feb 10, 2022 67.00 68.82 65.81 66.00 4,075,467 -2.83(-4.11%)
Feb 09, 2022 67.50 69.30 67.50 68.83 3,525,886 +2.45(+3.69%)
Feb 08, 2022 67.62 68.65 64.48 66.38 8,772,125 -4.35(-6.15%)
Feb 07, 2022 70.85 71.61 70.15 70.73 3,495,862 -0.20(-0.28%)
Feb 04, 2022 70.41 71.58 69.83 70.93 3,417,513 +0.02(+0.03%)
Feb 03, 2022 71.27 70.77 70.91 1,769,385 -2.27(-3.10%)
Feb 02, 2022 73.00 73.30 71.82 73.18 2,407,757 +0.72(+0.99%)
Feb 01, 2022 71.66 72.48 70.86 72.46 2,287,832 +1.30(+1.83%)
Jan 31, 2022 68.22 71.22 71.16 3,496,929 +2.97(+4.36%)
Jan 28, 2022 66.09 68.23 65.29 68.19 4,424,279 +2.19(+3.32%)
Jan 27, 2022 66.31 67.72 65.99 66.00 3,718,073 +1.47(+2.28%)
Jan 26, 2022 66.30 67.16 64.27 64.53 4,259,400 -0.23(-0.36%)
Jan 25, 2022 63.75 65.65 62.92 64.76 3,302,451 -0.65(-0.99%)
Jan 24, 2022 64.05 65.69 61.13 65.41 4,460,964 -0.41(-0.62%)
Jan 21, 2022 66.31 67.63 65.47 65.82 1,957,191 -1.26(-1.88%)
Jan 20, 2022 67.77 69.46 66.93 67.08 1,689,534 +0.20(+0.30%)
Jan 19, 2022 68.75 68.95 66.87 66.88 1,648,052 -1.08(-1.59%)
Jan 18, 2022 68.01 69.15 67.47 67.96 2,782,920 -1.44(-2.07%)
Jan 14, 2022 69.40 0 -0.46(-0.66%)
Jan 13, 2022 72.42 73.28 69.78 69.86 3,778,886 -2.28(-3.16%)
Jan 12, 2022 72.10 73.10 70.81 72.14 2,577,910 +0.46(+0.64%)
Jan 11, 2022 69.66 71.98 69.24 71.68 3,126,359 +2.37(+3.42%)
Jan 10, 2022 69.55 69.55 67.20 69.31 3,005,580 -0.19(-0.27%)
Jan 07, 2022 70.37 70.68 68.94 69.50 2,937,595 -1.09(-1.54%)
Jan 06, 2022 70.66 71.05 68.16 70.59 4,383,330 +1.61(+2.33%)
Jan 05, 2022 74.17 74.29 68.42 68.98 6,245,481 -5.33(-7.17%)
Jan 04, 2022 74.27 74.70 72.78 74.31 5,905,531 +0.79(+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.