KKR & Co. LP (NY: KKR )

47.55 -1.50 (-3.06%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.25 63.15 62.20 62.61 2,714,981 -0.05(-0.08%)
Jul 29, 2021 61.28 63.02 61.03 62.66 2,315,615 +1.34(+2.18%)
Jul 28, 2021 61.48 61.55 60.54 61.33 1,454,079 +0.12(+0.19%)
Jul 27, 2021 60.50 61.78 60.09 61.21 1,806,394 +0.49(+0.81%)
Jul 26, 2021 60.39 60.95 59.92 60.72 1,606,282 +0.40(+0.67%)
Jul 23, 2021 59.65 61.20 59.65 60.31 2,412,681 +0.70(+1.17%)
Jul 22, 2021 58.59 59.73 58.27 59.62 2,603,345 +1.31(+2.24%)
Jul 21, 2021 57.90 58.57 57.73 58.31 1,231,658 +0.81(+1.40%)
Jul 20, 2021 56.70 57.91 56.41 57.51 2,573,673 +1.17(+2.07%)
Jul 19, 2021 56.05 56.72 55.78 56.34 1,922,691 -0.85(-1.49%)
Jul 16, 2021 58.09 58.13 57.12 57.19 1,137,157 -0.57(-0.99%)
Jul 15, 2021 57.63 58.25 57.26 57.76 1,493,860 -0.09(-0.15%)
Jul 14, 2021 58.41 58.61 57.58 57.85 1,313,220 -0.49(-0.84%)
Jul 13, 2021 60.01 60.36 58.31 58.34 1,131,204 -1.03(-1.74%)
Jul 12, 2021 58.72 59.49 58.00 59.37 2,239,953 +1.34(+2.30%)
Jul 09, 2021 57.54 58.14 57.01 58.04 1,732,650 +1.05(+1.84%)
Jul 08, 2021 57.17 57.56 56.43 56.99 1,737,412 -1.32(-2.26%)
Jul 07, 2021 58.87 58.98 57.83 58.30 2,017,772 -0.55(-0.93%)
Jul 06, 2021 58.77 59.05 58.36 58.85 1,500,445 +0.14(+0.23%)
Jul 02, 2021 58.88 59.00 58.54 58.71 1,310,257 +0.04(+0.07%)
Jul 01, 2021 58.38 58.86 58.18 58.67 2,051,135 +0.50(+0.86%)
Jun 30, 2021 59.08 59.17 58.16 58.17 2,370,469 -1.12(-1.89%)
Jun 29, 2021 59.51 59.95 59.20 59.29 1,990,217 -0.14(-0.23%)
Jun 28, 2021 59.82 59.90 58.61 59.43 1,706,858 -0.24(-0.40%)
Jun 25, 2021 59.20 59.95 58.98 59.67 3,157,602 +0.62(+1.05%)
Jun 24, 2021 58.83 59.11 58.09 59.05 2,031,588 +0.76(+1.30%)
Jun 23, 2021 57.68 58.80 57.45 58.29 2,354,216 +0.79(+1.37%)
Jun 22, 2021 56.96 57.64 56.63 57.51 3,322,032 +0.65(+1.14%)
Jun 21, 2021 55.90 56.89 55.43 56.86 3,619,270 +1.48(+2.68%)
Jun 18, 2021 55.42 55.63 54.66 55.37 5,749,928 -0.74(-1.31%)
Jun 17, 2021 56.13 56.78 55.05 56.11 5,434,739 +0.11(+0.19%)
Jun 16, 2021 55.05 56.01 54.74 56.00 5,372,985 +1.32(+2.41%)
Jun 15, 2021 54.30 54.81 53.69 54.69 2,029,826 +0.39(+0.72%)
Jun 14, 2021 55.54 55.68 54.27 54.29 3,554,127 -1.19(-2.14%)
Jun 11, 2021 55.32 55.49 54.82 55.48 3,276,049 +0.47(+0.86%)
Jun 10, 2021 54.68 55.35 54.39 55.01 3,108,108 +0.73(+1.34%)
Jun 09, 2021 54.27 54.68 54.08 54.28 3,404,832 -0.02(-0.04%)
Jun 08, 2021 53.24 54.37 52.91 54.30 3,869,576 +1.15(+2.16%)
Jun 07, 2021 54.44 54.55 52.95 53.16 3,602,727 -1.25(-2.29%)
Jun 04, 2021 54.64 54.87 54.07 54.40 1,280,487 -0.19(-0.34%)
Jun 03, 2021 53.69 54.73 53.52 54.59 2,095,357 +0.58(+1.07%)
Jun 02, 2021 54.73 54.81 53.96 54.01 1,872,085 -0.72(-1.31%)
Jun 01, 2021 55.32 55.67 54.68 54.73 2,097,609 +0.04(+0.07%)
May 28, 2021 54.85 54.92 54.29 54.69 2,288,184 -0.01(-0.02%)
May 27, 2021 54.50 54.87 54.26 54.70 4,032,763 +0.17(+0.31%)
May 26, 2021 54.50 54.73 54.19 54.53 2,801,627 -0.05(-0.09%)
May 25, 2021 54.66 55.37 54.53 54.58 3,178,943 +0.26(+0.47%)
May 24, 2021 54.50 54.64 53.90 54.32 2,104,208 +0.08(+0.14%)
May 21, 2021 54.66 54.84 54.10 54.25 2,323,615 -0.15(-0.27%)
May 20, 2021 54.01 54.80 53.92 54.39 2,240,753 +0.58(+1.08%)
May 19, 2021 53.15 53.85 52.81 53.81 1,731,082 -0.19(-0.35%)
May 18, 2021 54.65 54.99 53.96 54.00 2,901,462 -0.44(-0.81%)
May 17, 2021 54.91 55.16 54.15 54.44 2,023,840 -0.69(-1.25%)
May 14, 2021 54.33 55.35 54.01 55.13 2,357,503 +1.14(+2.12%)
May 13, 2021 53.23 54.18 53.16 53.99 2,812,963 +1.00(+1.89%)
May 12, 2021 54.95 55.16 52.86 52.99 2,967,875 -2.13(-3.86%)
May 11, 2021 55.13 55.83 54.59 55.11 2,523,575 -0.80(-1.44%)
May 10, 2021 57.44 57.57 55.90 55.91 2,804,751 -1.60(-2.78%)
May 07, 2021 56.40 57.93 56.15 57.51 2,628,976 +1.02(+1.80%)
May 06, 2021 57.03 57.43 54.44 56.49 5,000,898 -0.42(-0.74%)
May 05, 2021 56.12 56.98 54.95 56.91 2,982,190 +2.43(+4.46%)
May 04, 2021 54.60 55.74 54.15 54.48 3,171,815 -0.63(-1.14%)
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.