KKR & Co. LP (NY: KKR )

43.79 +0.49 (+1.13%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 44.17 44.37 42.73 43.30 4,531,849 -1.72(-3.82%)
Sep 28, 2022 43.96 45.25 43.69 45.02 4,032,007 +1.09(+2.48%)
Sep 27, 2022 44.48 44.77 43.20 43.93 3,709,923 +0.27(+0.62%)
Sep 26, 2022 43.35 44.67 43.24 43.66 5,710,960 -0.23(-0.52%)
Sep 23, 2022 44.70 44.77 42.92 43.89 5,820,583 -1.22(-2.70%)
Sep 22, 2022 46.00 46.18 44.56 45.11 4,181,458 -1.01(-2.19%)
Sep 21, 2022 48.33 48.60 46.08 46.12 2,981,841 -1.56(-3.27%)
Sep 20, 2022 48.89 49.16 47.47 47.68 3,838,362 -1.83(-3.70%)
Sep 19, 2022 47.71 49.55 47.69 49.51 2,793,447 +0.99(+2.04%)
Sep 16, 2022 48.68 48.77 47.36 48.52 6,309,845 -1.12(-2.26%)
Sep 15, 2022 49.87 50.60 49.29 49.64 5,377,178 -0.50(-1.00%)
Sep 14, 2022 50.23 50.55 49.43 50.14 3,504,757 +0.14(+0.28%)
Sep 13, 2022 50.59 51.32 49.68 50.00 2,881,344 -2.68(-5.09%)
Sep 12, 2022 52.10 53.02 51.87 52.68 2,143,272 +1.18(+2.29%)
Sep 09, 2022 50.61 51.63 50.57 51.50 2,132,682 +1.43(+2.86%)
Sep 08, 2022 48.85 50.19 48.60 50.07 2,086,018 +0.64(+1.29%)
Sep 07, 2022 48.37 49.74 47.62 49.43 3,009,080 +0.91(+1.88%)
Sep 06, 2022 49.07 49.21 47.48 48.52 3,601,986 -0.73(-1.48%)
Sep 02, 2022 51.07 51.07 48.88 49.25 2,327,678 -0.88(-1.76%)
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.