KKR & Co. LP (NY: KKR )

51.11 -0.74 (-1.43%)
Streaming Delayed Price Updated: 1:51 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.36 63.64 63.01 63.27 2,202,111 -0.02(-0.03%)
Aug 30, 2021 63.30 63.95 63.10 63.29 2,483,259 +0.11(+0.17%)
Aug 27, 2021 63.27 63.57 62.83 63.18 2,749,092 -0.03(-0.05%)
Aug 26, 2021 63.70 63.85 63.20 63.21 1,588,006 -0.29(-0.45%)
Aug 25, 2021 63.36 63.92 63.36 63.50 1,497,184 +0.07(+0.11%)
Aug 24, 2021 63.40 63.82 63.23 63.43 1,309,318 +0.03(+0.05%)
Aug 23, 2021 62.88 63.65 62.81 63.40 1,718,170 +1.09(+1.75%)
Aug 20, 2021 61.35 62.79 61.22 62.31 2,999,385 +1.09(+1.78%)
Aug 19, 2021 60.94 61.75 60.63 61.21 2,437,391 -0.97(-1.57%)
Aug 18, 2021 62.47 63.25 62.18 62.19 1,842,760 -0.32(-0.52%)
Aug 17, 2021 63.79 64.36 62.24 62.51 2,436,097 -1.85(-2.87%)
Aug 16, 2021 64.65 64.88 64.17 64.36 2,181,925 -0.63(-0.97%)
Aug 13, 2021 65.10 65.65 64.96 64.99 1,372,200 +0.08(+0.13%)
Aug 12, 2021 64.42 64.95 64.11 64.91 1,954,000 +0.28(+0.44%)
Aug 11, 2021 65.47 65.55 64.53 64.63 2,651,713 +0.01(+0.02%)
Aug 10, 2021 65.62 65.89 64.56 64.62 2,972,212 -1.02(-1.56%)
Aug 09, 2021 66.48 66.59 65.48 65.64 2,822,419 -0.73(-1.09%)
Aug 06, 2021 66.34 66.55 65.56 66.36 2,914,103 +0.33(+0.51%)
Aug 05, 2021 65.60 66.21 65.26 66.03 3,309,105 +1.19(+1.83%)
Aug 04, 2021 63.89 65.05 63.89 64.84 2,805,771 +1.21(+1.90%)
Aug 03, 2021 64.39 64.55 62.26 63.63 2,941,313 +1.24(+1.98%)
Aug 02, 2021 63.07 63.23 62.28 62.40 2,550,429 -0.22(-0.34%)
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%)
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.