KKR & Co. LP (NY: KKR )

43.89 -1.22 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 49.74 50.15 48.31 50.13 2,386,420 -0.43(-0.85%)
Aug 31, 2022 50.79 51.38 50.27 50.56 2,638,289 -0.14(-0.28%)
Aug 30, 2022 51.66 51.79 50.03 50.70 2,287,189 -0.45(-0.88%)
Aug 29, 2022 50.94 52.03 49.65 51.15 2,426,970 -0.48(-0.93%)
Aug 26, 2022 54.15 54.52 51.64 51.63 1,385,629 -2.79(-5.13%)
Aug 25, 2022 53.50 54.42 53.06 54.42 1,173,061 +1.26(+2.37%)
Aug 24, 2022 52.64 53.59 52.53 53.16 1,158,816 +0.33(+0.62%)
Aug 23, 2022 52.93 53.76 52.70 52.83 1,573,745 -0.09(-0.17%)
Aug 22, 2022 53.00 53.35 52.36 52.92 1,710,248 -1.17(-2.16%)
Aug 19, 2022 54.86 55.14 53.71 54.09 1,839,575 -1.74(-3.12%)
Aug 18, 2022 56.43 56.53 55.52 55.83 2,145,714 -0.71(-1.26%)
Aug 17, 2022 56.34 57.00 55.31 56.54 2,455,955 -0.66(-1.15%)
Aug 16, 2022 57.02 57.68 56.29 57.20 1,993,509 -0.32(-0.56%)
Aug 15, 2022 56.50 57.58 56.36 57.52 2,127,423 +0.40(+0.70%)
Aug 12, 2022 57.00 57.18 56.24 57.12 2,030,352 +0.46(+0.81%)
Aug 11, 2022 56.54 57.54 56.20 56.66 4,157,353 +1.16(+2.09%)
Aug 10, 2022 53.38 55.50 53.38 55.50 2,943,494 +3.75(+7.25%)
Aug 09, 2022 52.44 52.52 51.14 51.75 1,680,657 -1.06(-2.01%)
Aug 08, 2022 52.90 53.79 52.49 52.81 2,407,377 +0.39(+0.74%)
Aug 05, 2022 52.33 53.03 52.07 52.42 2,305,377 -0.82(-1.54%)
Aug 04, 2022 53.39 53.90 52.46 53.24 2,649,852 -0.05(-0.09%)
Aug 03, 2022 52.77 53.88 51.80 53.29 3,857,774 +1.05(+2.01%)
Aug 02, 2022 53.37 53.92 51.94 52.24 4,516,761 -3.29(-5.92%)
Aug 01, 2022 54.58 56.48 54.37 55.53 4,048,719 +0.07(+0.13%)
Jul 29, 2022 55.44 56.25 55.22 55.46 4,572,168 +0.02(+0.04%)
Jul 28, 2022 53.00 55.46 52.81 55.44 3,366,337 +2.81(+5.34%)
Jul 27, 2022 51.48 52.82 51.35 52.63 1,664,467 +1.53(+2.99%)
Jul 26, 2022 51.94 52.18 50.63 51.10 1,458,216 -1.04(-1.99%)
Jul 25, 2022 51.27 52.28 51.09 52.14 1,801,240 +0.81(+1.58%)
Jul 22, 2022 52.60 53.43 51.00 51.33 2,232,643 -1.12(-2.14%)
Jul 21, 2022 51.04 52.60 50.00 52.45 3,096,137 +0.84(+1.63%)
Jul 20, 2022 50.51 51.92 50.30 51.61 2,233,610 +0.82(+1.61%)
Jul 19, 2022 49.57 50.83 49.53 50.79 2,702,409 +2.08(+4.27%)
Jul 18, 2022 49.19 49.72 48.53 48.71 3,334,272 +0.47(+0.97%)
Jul 15, 2022 46.67 48.33 45.96 48.24 2,773,502 +2.41(+5.26%)
Jul 14, 2022 45.27 45.90 44.40 45.83 3,341,560 -0.34(-0.74%)
Jul 13, 2022 45.65 46.67 44.90 46.17 2,267,860 -0.50(-1.07%)
Jul 12, 2022 47.27 48.33 46.63 46.67 2,259,457 -0.60(-1.27%)
Jul 11, 2022 46.94 47.47 46.57 47.27 1,811,240 -0.28(-0.59%)
Jul 08, 2022 48.35 48.79 47.09 47.55 1,739,699 -1.14(-2.34%)
Jul 07, 2022 47.98 49.18 47.98 48.69 2,714,292 +1.35(+2.85%)
Jul 06, 2022 47.91 48.64 46.52 47.34 3,089,510 -0.31(-0.65%)
Jul 05, 2022 45.58 47.69 44.83 47.65 2,067,441 +0.92(+1.97%)
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.