Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 50.98 51.57 48.44 48.80 5,138,037 -2.18(-4.27%)
May 05, 2023 49.54 51.00 49.54 50.98 4,453,616 +1.89(+3.85%)
May 04, 2023 50.26 50.27 48.33 49.09 3,896,500 -1.69(-3.33%)
May 03, 2023 50.93 52.09 50.43 50.78 3,184,296 +0.09(+0.18%)
May 02, 2023 52.06 52.67 50.08 50.70 2,888,426 -2.01(-3.81%)
May 01, 2023 52.44 53.46 52.42 52.70 3,053,680 +0.18(+0.34%)
Apr 28, 2023 50.86 52.54 50.69 52.53 2,762,105 +1.69(+3.33%)
Apr 27, 2023 50.21 50.93 49.75 50.83 1,981,561 +1.05(+2.11%)
Apr 26, 2023 50.48 50.77 49.59 49.78 2,902,754 -0.73(-1.45%)
Apr 25, 2023 51.70 51.77 50.49 50.52 3,567,587 -1.44(-2.76%)
Apr 24, 2023 52.15 52.32 51.72 51.95 2,329,438 -0.03(-0.06%)
Apr 21, 2023 52.43 52.55 51.69 51.98 2,988,658 -0.44(-0.83%)
Apr 20, 2023 52.63 52.95 52.18 52.42 3,573,829 -0.95(-1.78%)
Apr 19, 2023 51.88 53.86 51.88 53.37 2,678,382 +0.88(+1.68%)
Apr 18, 2023 52.37 53.03 52.10 52.49 3,225,189 +0.70(+1.36%)
Apr 17, 2023 51.42 51.87 51.17 51.78 1,653,411 +0.41(+0.79%)
Apr 14, 2023 51.53 51.77 50.62 51.38 2,210,910 -0.09(-0.17%)
Apr 13, 2023 51.29 51.71 50.86 51.47 1,714,044 +0.70(+1.38%)
Apr 12, 2023 51.55 51.73 50.63 50.76 2,383,981 -0.21(-0.41%)
Apr 11, 2023 50.43 51.62 50.28 50.97 3,245,282 +1.09(+2.18%)
Apr 10, 2023 48.50 49.96 48.44 49.88 3,361,029 +1.08(+2.21%)
Apr 06, 2023 48.99 49.32 48.63 48.80 2,413,437 -0.49(-1.00%)
Apr 05, 2023 49.89 50.03 48.71 49.30 2,982,065 -1.19(-2.35%)
Apr 04, 2023 51.69 51.75 50.12 50.49 2,087,742 -0.91(-1.77%)
Apr 03, 2023 51.70 51.89 50.54 51.40 2,259,649 -0.58(-1.12%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,991 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.82 1,848,223 +0.22(+0.43%)
Mar 29, 2023 50.48 50.75 49.90 50.61 2,004,950 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.83 2,106,941 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.90 2,430,534 +0.37(+0.74%)
Mar 24, 2023 48.80 49.66 48.00 49.54 3,217,178 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,122,079 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.81 49.84 2,628,790 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,551 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,328,016 +0.16(+0.33%)
Mar 17, 2023 48.84 49.10 46.97 47.94 4,818,677 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,377 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,685 -1.03(-2.04%)
Mar 14, 2023 51.05 51.89 49.89 50.35 4,051,668 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,392 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.79 10,784,501 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.81 53.89 3,580,040 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,864 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.11 55.28 2,891,489 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,642 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.71 56.38 1,803,142 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,661 -0.14(-0.25%)
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.