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 (%)
Jul 31, 2023 59.61 59.73 58.68 58.97 2,470,648 -0.57(-0.95%)
Jul 28, 2023 59.58 59.73 59.06 59.54 1,653,865 +0.81(+1.39%)
Jul 27, 2023 60.79 60.79 58.68 58.72 2,513,225 -1.54(-2.55%)
Jul 26, 2023 60.49 60.69 59.62 60.26 2,018,237 -0.25(-0.41%)
Jul 25, 2023 60.22 60.67 60.00 60.51 1,915,641 +0.16(+0.26%)
Jul 24, 2023 60.07 60.84 59.84 60.35 2,031,436 +0.28(+0.46%)
Jul 21, 2023 60.85 60.88 59.91 60.07 2,659,321 -0.50(-0.82%)
Jul 20, 2023 59.92 60.91 59.77 60.57 2,831,331 -0.10(-0.16%)
Jul 19, 2023 61.20 62.01 60.57 60.67 4,688,227 -0.66(-1.07%)
Jul 18, 2023 60.63 61.71 60.39 61.32 2,577,909 +1.06(+1.76%)
Jul 17, 2023 60.02 60.82 59.78 60.26 2,738,966 +0.12(+0.20%)
Jul 14, 2023 61.06 61.16 59.67 60.14 2,706,372 -0.65(-1.06%)
Jul 13, 2023 58.93 60.92 58.66 60.79 5,543,441 +2.60(+4.47%)
Jul 12, 2023 57.05 58.25 56.69 58.18 4,356,284 +2.26(+4.05%)
Jul 11, 2023 55.26 56.16 54.91 55.92 2,675,863 +1.13(+2.07%)
Jul 10, 2023 54.32 55.05 54.32 54.79 1,900,131 +0.30(+0.55%)
Jul 07, 2023 53.25 54.98 53.25 54.49 1,923,555 +0.95(+1.78%)
Jul 06, 2023 53.93 54.06 52.58 53.54 2,855,621 -1.35(-2.46%)
Jul 05, 2023 55.52 55.59 54.83 54.89 1,768,056 -1.22(-2.18%)
Jul 03, 2023 55.61 56.26 55.53 56.11 1,352,243 +0.50(+0.89%)
Jun 30, 2023 55.87 56.47 55.60 55.61 3,709,085 +0.05(+0.09%)
Jun 29, 2023 55.50 55.95 55.25 55.56 2,792,422 +0.21(+0.38%)
Jun 28, 2023 54.28 55.47 53.75 55.35 3,354,866 +0.81(+1.49%)
Jun 27, 2023 52.97 54.74 52.93 54.54 2,406,795 +1.82(+3.45%)
Jun 26, 2023 52.97 54.94 52.71 52.72 6,323,162 -0.50(-0.93%)
Jun 23, 2023 53.63 53.85 52.64 53.22 9,469,566 -1.59(-2.90%)
Jun 22, 2023 55.05 55.20 54.23 54.81 4,588,983 -0.59(-1.06%)
Jun 21, 2023 55.90 55.92 55.17 55.39 4,019,139 -0.84(-1.50%)
Jun 20, 2023 56.05 56.39 55.79 56.24 2,695,638 -0.57(-1.00%)
Jun 16, 2023 58.30 58.48 56.77 56.80 4,681,736 -1.40(-2.41%)
Jun 15, 2023 56.61 58.31 56.61 58.20 3,102,622 +9.40(+19.26%)
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%)
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.