KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.63 55.74 54.95 55.42 3,074,702 -0.23(-0.40%)
Apr 29, 2021 56.00 56.00 55.07 55.64 1,917,526 +0.10(+0.18%)
Apr 28, 2021 55.50 55.60 55.23 55.54 1,444,627 +0.07(+0.12%)
Apr 27, 2021 54.54 55.50 54.32 55.47 1,279,070 +1.05(+1.93%)
Apr 26, 2021 54.07 54.47 53.72 54.43 1,922,353 +0.46(+0.85%)
Apr 23, 2021 52.76 54.19 52.60 53.97 2,187,128 +1.35(+2.57%)
Apr 22, 2021 52.16 53.02 51.86 52.61 2,985,129 +0.61(+1.17%)
Apr 21, 2021 51.54 52.05 51.18 52.01 1,882,264 +0.49(+0.95%)
Apr 20, 2021 51.81 52.09 51.14 51.52 2,846,241 -0.70(-1.33%)
Apr 19, 2021 52.18 52.43 51.93 52.21 1,860,001 +0.00(+0.00%)
Apr 16, 2021 51.95 52.40 51.47 52.21 2,481,795 +0.38(+0.74%)
Apr 15, 2021 52.45 52.56 51.61 51.83 2,147,484 -0.19(-0.36%)
Apr 14, 2021 51.32 52.43 51.25 52.02 3,669,715 +1.06(+2.08%)
Apr 13, 2021 50.97 51.44 50.23 50.96 3,429,750 +0.02(+0.04%)
Apr 12, 2021 50.03 51.07 49.83 50.94 2,237,633 +0.67(+1.32%)
Apr 09, 2021 50.78 50.78 49.57 50.27 2,411,243 -0.27(-0.54%)
Apr 08, 2021 50.24 50.66 49.95 50.55 1,677,331 +0.55(+1.10%)
Apr 07, 2021 50.13 50.37 49.67 50.00 1,719,073 -0.13(-0.25%)
Apr 06, 2021 49.97 50.31 49.71 50.13 1,830,079 +0.02(+0.04%)
Apr 05, 2021 49.70 50.19 49.70 50.11 1,930,060 +0.79(+1.61%)
Apr 01, 2021 48.53 49.35 48.28 49.31 2,447,795 +1.47(+3.07%)
Mar 31, 2021 48.26 48.60 47.81 47.84 2,913,665 -0.33(-0.69%)
Mar 30, 2021 47.34 48.27 47.34 48.18 1,956,667 +0.64(+1.34%)
Mar 29, 2021 47.10 47.90 46.95 47.54 2,715,219 +0.07(+0.14%)
Mar 26, 2021 47.31 47.85 46.81 47.47 2,536,726 +0.54(+1.15%)
Mar 25, 2021 46.53 47.00 45.98 46.93 1,882,976 -0.06(-0.13%)
Mar 24, 2021 47.21 47.82 46.93 46.99 2,125,855 +0.11(+0.23%)
Mar 23, 2021 47.71 47.75 46.81 46.88 2,051,073 -0.87(-1.83%)
Mar 22, 2021 47.13 48.06 46.90 47.76 2,344,799 +0.55(+1.16%)
Mar 19, 2021 46.64 47.34 46.41 47.21 3,377,741 +0.38(+0.82%)
Mar 18, 2021 47.71 47.92 46.67 46.83 2,189,170 -1.15(-2.39%)
Mar 17, 2021 48.06 48.11 47.14 47.97 1,895,958 +0.05(+0.10%)
Mar 16, 2021 48.30 48.76 47.52 47.92 2,436,441 -0.41(-0.85%)
Mar 15, 2021 47.76 48.34 47.19 48.33 3,337,269 +0.90(+1.90%)
Mar 12, 2021 47.11 47.43 46.49 47.43 2,850,996 +0.22(+0.46%)
Mar 11, 2021 47.08 47.48 46.80 47.22 3,994,824 +0.43(+0.92%)
Mar 10, 2021 46.67 47.10 46.16 46.79 2,187,691 +0.69(+1.49%)
Mar 09, 2021 46.52 46.75 45.83 46.10 3,531,916 -0.01(-0.02%)
Mar 08, 2021 46.03 46.42 45.47 46.11 4,710,550 +0.18(+0.38%)
Mar 05, 2021 46.03 46.17 44.67 45.93 3,439,921 +0.21(+0.45%)
Mar 04, 2021 45.79 46.34 45.01 45.73 4,312,127 -0.31(-0.68%)
Mar 03, 2021 45.67 46.13 45.20 46.04 3,752,159 +0.55(+1.21%)
Mar 02, 2021 45.16 45.61 44.89 45.49 2,866,802 +0.15(+0.32%)
Mar 01, 2021 45.05 45.50 44.91 45.35 3,773,804 +0.72(+1.62%)
Feb 26, 2021 44.07 45.04 43.45 44.62 5,009,434 +0.59(+1.33%)
Feb 25, 2021 44.32 44.66 43.28 44.03 4,514,248 -0.47(-1.06%)
Feb 24, 2021 44.07 44.66 43.65 44.50 4,606,411 +0.31(+0.71%)
Feb 23, 2021 44.31 44.39 42.78 44.19 5,776,477 -0.23(-0.51%)
Feb 22, 2021 45.33 45.51 44.35 44.42 4,930,941 -1.39(-3.04%)
Feb 19, 2021 46.28 46.55 45.67 45.81 2,235,627 -0.18(-0.39%)
Feb 18, 2021 46.34 46.65 45.98 45.99 2,561,677 -0.45(-0.97%)
Feb 17, 2021 46.37 46.94 46.00 46.44 2,001,540 -0.39(-0.83%)
Feb 16, 2021 47.53 47.67 46.79 46.83 3,105,760 -0.25(-0.54%)
Feb 12, 2021 46.58 47.23 46.58 47.08 2,511,151 +0.00(+0.00%)
Feb 11, 2021 47.52 47.66 46.78 47.08 4,270,259 -0.34(-0.72%)
Feb 10, 2021 47.12 48.14 46.49 47.42 3,097,883 +1.96(+4.32%)
Feb 09, 2021 43.95 46.21 43.75 45.46 4,248,387 +1.25(+2.83%)
Feb 08, 2021 43.85 44.37 43.48 44.21 3,613,679 +0.61(+1.39%)
Feb 05, 2021 43.09 43.62 42.98 43.61 2,557,536 +0.77(+1.80%)
Feb 04, 2021 41.23 42.83 41.12 42.83 3,872,274 +1.72(+4.18%)
Feb 03, 2021 41.16 41.50 40.92 41.12 2,793,757 -0.21(-0.50%)
Feb 02, 2021 40.13 41.52 40.00 41.32 2,605,948 +1.83(+4.62%)
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.