Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.24 55.03 54.02 54.26 4,673,634 +0.02(+0.04%)
Jul 28, 2022 51.85 54.26 51.66 54.24 3,441,043 +2.75(+5.34%)
Jul 27, 2022 50.36 51.67 50.24 51.49 1,701,405 +1.50(+2.99%)
Jul 26, 2022 50.81 51.05 49.53 49.99 1,490,576 -1.02(-1.99%)
Jul 25, 2022 50.16 51.15 49.98 51.01 1,841,213 +0.79(+1.58%)
Jul 22, 2022 51.46 52.27 49.89 50.22 2,282,190 -1.10(-2.14%)
Jul 21, 2022 49.93 51.46 48.91 51.31 3,164,846 +0.82(+1.63%)
Jul 20, 2022 49.41 50.80 49.21 50.49 2,283,178 +0.80(+1.61%)
Jul 19, 2022 48.49 49.73 48.45 49.69 2,762,381 +2.03(+4.27%)
Jul 18, 2022 48.12 48.64 47.48 47.65 3,408,266 +0.46(+0.97%)
Jul 15, 2022 45.66 47.28 44.96 47.19 2,835,051 +2.36(+5.26%)
Jul 14, 2022 44.29 44.90 43.44 44.84 3,415,716 -0.33(-0.74%)
Jul 13, 2022 44.66 45.66 43.91 45.17 2,318,188 -0.49(-1.07%)
Jul 12, 2022 46.24 47.28 45.62 45.66 2,309,599 -0.59(-1.27%)
Jul 11, 2022 45.92 46.44 45.56 46.24 1,851,435 -0.27(-0.59%)
Jul 08, 2022 47.30 47.73 46.07 46.52 1,778,306 -1.12(-2.34%)
Jul 07, 2022 46.94 48.11 46.94 47.63 2,774,527 +1.32(+2.85%)
Jul 06, 2022 46.87 47.58 45.51 46.31 3,158,072 -0.30(-0.65%)
Jul 05, 2022 44.59 46.65 43.86 46.62 2,113,321 +0.90(+1.97%)
Jul 01, 2022 44.88 45.96 44.19 45.72 2,402,199 +0.43(+0.95%)
Jun 30, 2022 45.16 46.15 43.94 45.28 2,608,714 -1.04(-2.24%)
Jun 29, 2022 47.57 47.57 45.52 46.32 2,447,644 -1.18(-2.49%)
Jun 28, 2022 48.08 48.96 47.22 47.51 5,727,516 +0.09(+0.19%)
Jun 27, 2022 47.69 48.17 46.48 47.42 2,934,560 -0.10(-0.21%)
Jun 24, 2022 46.21 47.54 45.86 47.52 4,175,908 +2.13(+4.70%)
Jun 23, 2022 45.09 46.52 44.36 45.38 2,763,985 +0.56(+1.24%)
Jun 22, 2022 44.58 45.69 44.43 44.83 2,615,987 -0.54(-1.19%)
Jun 21, 2022 45.35 46.21 45.18 45.36 2,435,900 +1.16(+2.63%)
Jun 17, 2022 43.94 45.46 43.94 44.20 6,402,744 +0.12(+0.27%)
Jun 16, 2022 45.66 46.27 43.32 44.08 3,610,706 -3.55(-7.46%)
Jun 15, 2022 46.96 48.39 46.42 47.63 3,397,611 +1.56(+3.38%)
Jun 14, 2022 46.03 46.66 45.61 46.08 3,470,048 +0.33(+0.73%)
Jun 13, 2022 47.78 48.14 45.53 45.74 3,314,705 -4.20(-8.40%)
Jun 10, 2022 50.87 51.20 49.45 49.94 1,990,665 -2.07(-3.99%)
Jun 09, 2022 53.32 53.41 51.98 52.02 1,426,052 -1.64(-3.06%)
Jun 08, 2022 55.03 55.28 53.48 53.66 1,632,850 -2.05(-3.69%)
Jun 07, 2022 54.64 56.01 54.64 55.71 1,990,400 +0.43(+0.78%)
Jun 06, 2022 54.93 56.43 54.34 55.28 2,844,471 +1.16(+2.15%)
Jun 03, 2022 54.18 55.16 53.89 54.12 2,644,703 -1.01(-1.83%)
Jun 02, 2022 53.36 55.44 52.68 55.13 2,747,698 +1.85(+3.47%)
Jun 01, 2022 53.44 54.52 52.42 53.28 2,375,248 -0.34(-0.64%)
May 31, 2022 54.17 54.51 52.89 53.62 4,482,222 -1.20(-2.19%)
May 27, 2022 53.86 55.03 53.81 54.82 2,715,703 +1.57(+2.94%)
May 26, 2022 49.81 53.62 49.62 53.26 3,918,416 +3.76(+7.59%)
May 25, 2022 47.80 49.84 47.77 49.50 2,562,049 +0.60(+1.22%)
May 24, 2022 49.93 50.08 48.17 48.90 4,231,918 -1.92(-3.77%)
May 23, 2022 51.15 51.89 50.25 50.82 2,650,586 +0.19(+0.37%)
May 20, 2022 50.55 51.44 48.89 50.64 3,658,788 +1.27(+2.58%)
May 19, 2022 48.73 50.07 48.67 49.36 2,948,266 -0.29(-0.59%)
May 18, 2022 50.85 51.79 49.11 49.66 4,586,348 -2.27(-4.37%)
May 17, 2022 51.30 51.99 50.20 51.93 4,669,118 +2.09(+4.20%)
May 16, 2022 49.65 50.49 49.02 49.83 2,597,251 -0.62(-1.22%)
May 13, 2022 48.50 51.24 48.49 50.45 4,987,673 +3.35(+7.11%)
May 12, 2022 48.10 49.11 46.33 47.10 11,019,815 -1.80(-3.69%)
May 11, 2022 49.14 50.78 48.20 48.90 7,115,632 -0.98(-1.97%)
May 10, 2022 49.74 50.90 48.25 49.89 3,956,249 +1.27(+2.61%)
May 09, 2022 51.33 52.66 48.29 48.62 6,291,418 -3.60(-6.89%)
May 06, 2022 53.74 54.48 50.66 52.22 4,960,355 -1.77(-3.27%)
May 05, 2022 54.63 55.51 53.22 53.98 6,224,445 -1.94(-3.47%)
May 04, 2022 53.04 56.37 52.89 55.92 5,595,409 +2.98(+5.64%)
May 03, 2022 50.89 54.85 50.00 52.94 7,104,586 +1.32(+2.55%)
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.