Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.19 54.54 52.91 53.64 4,480,187 -1.20(-2.19%)
May 27, 2022 53.89 55.05 53.83 54.85 2,714,470 +1.57(+2.94%)
May 26, 2022 49.84 53.64 49.64 53.28 3,916,637 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.52 2,560,886 +0.60(+1.22%)
May 24, 2022 49.95 50.10 48.19 48.93 4,229,997 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,382 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,657,127 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,928 -0.29(-0.59%)
May 18, 2022 50.87 51.81 49.13 49.68 4,584,265 -2.27(-4.37%)
May 17, 2022 51.32 52.02 50.22 51.95 4,666,998 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,596,071 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.47 4,985,408 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,810 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.22 48.93 7,112,400 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,452 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.64 6,288,561 -3.60(-6.89%)
May 06, 2022 53.76 54.51 50.68 52.24 4,958,103 -1.77(-3.27%)
May 05, 2022 54.65 55.53 53.25 54.01 6,221,618 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,868 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,359 +1.32(+2.55%)
May 02, 2022 49.45 51.68 49.32 51.65 5,823,661 +1.92(+3.86%)
Apr 29, 2022 51.15 52.63 49.58 49.73 4,734,669 -1.57(-3.06%)
Apr 28, 2022 50.99 51.80 48.79 51.30 4,876,522 +0.88(+1.74%)
Apr 27, 2022 49.44 50.80 49.18 50.42 4,334,675 +0.78(+1.57%)
Apr 26, 2022 51.37 51.48 49.41 49.64 4,992,448 -2.07(-4.00%)
Apr 25, 2022 50.26 51.75 49.66 51.71 3,900,771 +1.20(+2.38%)
Apr 22, 2022 52.32 52.59 50.42 50.51 3,178,751 -2.05(-3.90%)
Apr 21, 2022 57.71 57.88 52.10 52.56 4,164,992 -3.96(-7.01%)
Apr 20, 2022 55.53 56.97 55.20 56.52 2,175,615 +1.46(+2.66%)
Apr 19, 2022 53.28 55.24 52.94 55.05 3,513,313 +1.83(+3.45%)
Apr 18, 2022 53.64 53.92 52.56 53.22 2,809,862 -0.68(-1.27%)
Apr 14, 2022 55.10 55.51 53.83 53.90 1,871,074 -1.21(-2.20%)
Apr 13, 2022 54.70 55.35 54.27 55.11 1,612,147 +0.97(+1.78%)
Apr 12, 2022 55.22 56.16 53.56 54.15 2,976,190 -0.74(-1.35%)
Apr 11, 2022 55.76 55.85 54.48 54.89 2,958,055 -1.40(-2.50%)
Apr 08, 2022 54.17 56.91 54.15 56.29 4,133,310 +1.84(+3.39%)
Apr 07, 2022 54.49 54.88 53.02 54.45 3,628,986 -0.48(-0.87%)
Apr 06, 2022 55.13 55.27 53.96 54.93 3,220,686 -1.15(-2.05%)
Apr 05, 2022 58.05 58.23 55.27 56.08 3,150,010 -2.40(-4.10%)
Apr 04, 2022 58.66 60.01 58.25 58.48 1,960,150 +0.16(+0.27%)
Apr 01, 2022 57.45 58.63 57.12 58.32 2,734,524 +1.28(+2.24%)
Mar 31, 2022 57.85 58.84 57.02 57.04 3,538,565 -0.82(-1.42%)
Mar 30, 2022 59.71 60.15 57.37 57.86 2,759,394 -2.41(-4.00%)
Mar 29, 2022 58.07 60.77 58.07 60.27 3,590,011 +3.12(+5.46%)
Mar 28, 2022 57.40 57.86 55.89 57.15 2,547,576 -0.08(-0.14%)
Mar 25, 2022 58.01 58.43 56.73 57.23 3,996,453 -0.58(-1.00%)
Mar 24, 2022 58.20 58.47 57.36 57.80 2,531,377 +0.26(+0.46%)
Mar 23, 2022 57.91 58.66 57.29 57.54 3,364,558 -1.14(-1.95%)
Mar 22, 2022 57.56 59.11 57.40 58.68 2,912,268 +1.71(+3.00%)
Mar 21, 2022 57.98 58.62 56.41 56.97 2,461,274 -1.04(-1.80%)
Mar 18, 2022 56.79 58.10 56.10 58.02 4,794,726 +1.77(+3.14%)
Mar 17, 2022 53.70 56.50 53.70 56.25 4,213,031 +2.15(+3.97%)
Mar 16, 2022 52.44 54.48 51.62 54.11 3,548,854 +3.30(+6.49%)
Mar 15, 2022 49.71 50.96 49.32 50.81 3,504,682 +1.20(+2.42%)
Mar 14, 2022 51.40 51.72 49.32 49.61 4,535,745 -1.40(-2.75%)
Mar 11, 2022 53.16 53.42 50.95 51.01 3,470,738 -1.13(-2.17%)
Mar 10, 2022 52.39 53.39 51.64 52.15 3,511,665 -1.48(-2.77%)
Mar 09, 2022 53.08 54.22 52.39 53.63 5,019,980 +2.63(+5.17%)
Mar 08, 2022 50.75 52.16 49.85 50.99 5,507,721 +1.08(+2.17%)
Mar 07, 2022 53.95 54.39 49.85 49.91 7,221,700 -4.61(-8.46%)
Mar 04, 2022 55.58 56.14 53.90 54.53 3,728,917 -1.84(-3.27%)
Mar 03, 2022 58.66 58.94 56.12 56.37 3,911,079 -2.29(-3.91%)
Mar 02, 2022 57.01 58.93 56.28 58.66 3,637,554 +2.32(+4.12%)
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.