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 (%)
Sep 30, 2021 59.26 59.94 58.85 59.12 3,168,782 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,224 +0.80(+1.37%)
Sep 28, 2021 59.24 59.37 57.70 58.28 2,275,270 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,196 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.22 60.24 2,705,800 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,981,869 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.20 61.76 1,918,307 +0.06(+0.09%)
Sep 21, 2021 61.53 62.11 60.93 61.70 5,443,642 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,110 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.56 8,233,909 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,525,930 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,142 +1.19(+1.94%)
Sep 14, 2021 61.81 62.22 61.06 61.56 3,671,208 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,250 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.16 60.94 2,737,278 -0.15(-0.24%)
Sep 09, 2021 61.23 62.04 60.71 61.09 1,967,101 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.25 2,589,186 +0.29(+0.48%)
Sep 07, 2021 62.26 62.34 60.92 60.95 3,552,084 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.24 62.58 2,803,184 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.21 62.59 3,234,179 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,828 +0.22(+0.36%)
Aug 31, 2021 62.52 62.79 62.17 62.43 2,231,780 -0.02(-0.03%)
Aug 30, 2021 62.46 63.10 62.27 62.45 2,516,716 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,130 -0.03(-0.05%)
Aug 26, 2021 62.86 63.01 62.36 62.37 1,609,401 -0.28(-0.45%)
Aug 25, 2021 62.52 63.07 62.52 62.65 1,517,356 +0.07(+0.11%)
Aug 24, 2021 62.56 62.97 62.39 62.59 1,326,958 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.56 1,741,319 +1.08(+1.75%)
Aug 20, 2021 60.54 61.95 60.41 61.48 3,039,796 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,231 -0.96(-1.57%)
Aug 18, 2021 61.64 62.41 61.35 61.36 1,867,587 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,468,919 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,323 -0.62(-0.97%)
Aug 13, 2021 64.24 64.78 64.10 64.13 1,390,688 +0.08(+0.13%)
Aug 12, 2021 63.56 64.09 63.26 64.05 1,980,326 +0.28(+0.44%)
Aug 11, 2021 64.60 64.68 63.67 63.77 2,687,440 +0.01(+0.02%)
Aug 10, 2021 64.74 65.02 63.70 63.76 3,012,256 -1.01(-1.56%)
Aug 09, 2021 65.60 65.70 64.61 64.76 2,860,445 -0.72(-1.09%)
Aug 06, 2021 65.46 65.67 64.69 65.48 2,953,364 +0.33(+0.51%)
Aug 05, 2021 64.73 65.33 64.40 65.15 3,353,688 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,573 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.79 2,980,942 +1.22(+1.98%)
Aug 02, 2021 62.24 62.39 61.46 61.57 2,584,791 -0.21(-0.35%)
Jul 30, 2021 61.42 62.31 61.37 61.78 2,751,560 -0.05(-0.08%)
Jul 29, 2021 60.46 62.19 60.22 61.83 2,346,813 +1.32(+2.18%)
Jul 28, 2021 60.67 60.73 59.74 60.51 1,473,670 +0.12(+0.19%)
Jul 27, 2021 59.70 60.96 59.29 60.39 1,830,732 +0.48(+0.81%)
Jul 26, 2021 59.59 60.14 59.12 59.91 1,627,924 +0.40(+0.67%)
Jul 23, 2021 58.85 60.38 58.85 59.51 2,445,187 +0.69(+1.17%)
Jul 22, 2021 57.81 58.94 57.50 58.82 2,638,420 +1.29(+2.24%)
Jul 21, 2021 57.13 57.79 56.96 57.54 1,248,253 +0.79(+1.40%)
Jul 20, 2021 55.95 57.14 55.66 56.74 2,608,348 +1.15(+2.07%)
Jul 19, 2021 55.31 55.97 55.04 55.59 1,948,596 -0.84(-1.49%)
Jul 16, 2021 57.31 57.36 56.36 56.43 1,152,478 -0.56(-0.99%)
Jul 15, 2021 56.87 57.48 56.50 56.99 1,513,987 -0.09(-0.15%)
Jul 14, 2021 57.63 57.83 56.82 57.08 1,330,913 -0.48(-0.84%)
Jul 13, 2021 59.21 59.56 57.54 57.56 1,146,444 -1.02(-1.74%)
Jul 12, 2021 57.94 58.70 57.23 58.58 2,270,132 +1.32(+2.30%)
Jul 09, 2021 56.78 57.37 56.26 57.26 1,755,994 +1.04(+1.84%)
Jul 08, 2021 56.41 56.80 55.68 56.23 1,760,821 -1.30(-2.26%)
Jul 07, 2021 58.09 58.19 57.06 57.53 2,044,958 -0.54(-0.93%)
Jul 06, 2021 57.99 58.26 57.59 58.07 1,520,660 +0.14(+0.23%)
Jul 02, 2021 58.10 58.21 57.76 57.93 1,327,910 +0.04(+0.07%)
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.