Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.73 62.73 61.00 61.14 3,540,434 -0.94(-1.52%)
Sep 28, 2023 61.44 62.32 61.38 62.09 2,168,840 +0.46(+0.74%)
Sep 27, 2023 61.54 61.79 60.82 61.63 2,687,291 +0.58(+0.94%)
Sep 26, 2023 62.29 62.74 61.03 61.05 2,598,627 -2.02(-3.21%)
Sep 25, 2023 61.41 63.29 62.95 63.08 3,996,563 +1.38(+2.24%)
Sep 22, 2023 61.66 62.17 61.14 61.70 4,021,561 +0.77(+1.27%)
Sep 21, 2023 62.21 62.21 60.90 60.92 3,004,826 -2.23(-3.54%)
Sep 20, 2023 63.22 64.29 63.07 63.16 2,776,088 +0.20(+0.32%)
Sep 19, 2023 63.85 64.10 62.76 62.96 2,786,437 -1.02(-1.60%)
Sep 18, 2023 63.88 64.15 63.47 63.98 2,589,235 +0.06(+0.09%)
Sep 15, 2023 63.08 64.11 62.99 63.92 8,130,294 +0.67(+1.07%)
Sep 14, 2023 63.57 63.66 62.73 63.25 5,011,691 +0.50(+0.79%)
Sep 13, 2023 63.33 63.83 62.73 62.75 3,987,310 -0.57(-0.89%)
Sep 12, 2023 62.83 63.74 62.77 63.32 3,386,136 +0.59(+0.93%)
Sep 11, 2023 62.99 63.08 62.34 62.73 4,099,394 +0.38(+0.60%)
Sep 08, 2023 60.90 62.39 60.74 62.35 3,727,854 +1.43(+2.35%)
Sep 07, 2023 60.62 61.05 60.05 60.92 3,893,999 -0.34(-0.55%)
Sep 06, 2023 61.07 61.42 60.59 61.26 3,509,597 -0.26(-0.42%)
Sep 05, 2023 61.75 62.10 61.25 61.52 5,801,217 -0.22(-0.35%)
Sep 01, 2023 62.81 62.84 61.54 61.74 3,956,016 -0.61(-0.97%)
Aug 31, 2023 61.54 62.46 61.24 62.34 8,961,667 +0.93(+1.52%)
Aug 30, 2023 61.34 61.67 60.92 61.41 4,283,848 +0.15(+0.24%)
Aug 29, 2023 60.20 61.37 59.73 61.26 3,616,202 +1.07(+1.78%)
Aug 28, 2023 59.43 60.21 59.16 60.19 4,247,116 +1.13(+1.92%)
Aug 25, 2023 59.17 59.42 57.95 59.06 1,995,720 -0.05(-0.08%)
Aug 24, 2023 60.07 60.44 58.89 59.11 2,629,372 -0.66(-1.11%)
Aug 23, 2023 58.89 59.89 58.58 59.77 3,848,434 +1.17(+2.00%)
Aug 22, 2023 59.82 59.94 58.45 58.60 2,421,975 -0.81(-1.37%)
Aug 21, 2023 59.75 60.11 58.76 59.42 2,102,728 -0.34(-0.56%)
Aug 18, 2023 57.98 59.88 57.80 59.75 2,222,134 +1.04(+1.78%)
Aug 17, 2023 58.87 59.42 58.42 58.71 2,248,773 +0.01(+0.02%)
Aug 16, 2023 59.92 59.92 58.62 58.70 3,363,658 -1.14(-1.90%)
Aug 15, 2023 60.45 60.58 59.67 59.84 2,064,393 -1.32(-2.15%)
Aug 14, 2023 60.96 61.80 60.69 61.15 2,466,405 -0.13(-0.21%)
Aug 11, 2023 61.30 61.38 60.20 61.28 2,114,784 -0.40(-0.64%)
Aug 10, 2023 61.75 62.81 61.38 61.68 4,398,465 +0.73(+1.20%)
Aug 09, 2023 60.57 61.12 60.05 60.95 4,468,172 +0.38(+0.62%)
Aug 08, 2023 60.43 61.06 59.27 60.57 3,487,034 -0.61(-1.00%)
Aug 07, 2023 59.85 62.99 59.85 61.18 5,257,139 +1.60(+2.69%)
Aug 04, 2023 58.99 60.37 58.70 59.58 3,244,234 +0.94(+1.60%)
Aug 03, 2023 57.85 58.84 57.64 58.64 2,075,337 +0.33(+0.56%)
Aug 02, 2023 58.17 58.41 57.63 58.31 1,827,077 -0.81(-1.37%)
Aug 01, 2023 58.30 59.37 57.95 59.12 1,584,227 +0.35(+0.59%)
Jul 31, 2023 59.42 59.54 58.49 58.78 2,478,694 -0.56(-0.95%)
Jul 28, 2023 59.39 59.54 58.87 59.34 1,659,251 +0.81(+1.39%)
Jul 27, 2023 60.59 60.59 58.49 58.53 2,521,410 -1.53(-2.55%)
Jul 26, 2023 60.29 60.49 59.43 60.06 2,024,810 -0.25(-0.41%)
Jul 25, 2023 60.02 60.47 59.81 60.31 1,921,880 +0.16(+0.26%)
Jul 24, 2023 59.88 60.64 59.65 60.15 2,038,052 +0.28(+0.46%)
Jul 21, 2023 60.65 60.68 59.71 59.88 2,667,982 -0.49(-0.82%)
Jul 20, 2023 59.73 60.71 59.58 60.37 2,840,552 -0.10(-0.16%)
Jul 19, 2023 61.01 61.81 60.37 60.47 4,703,496 -0.65(-1.07%)
Jul 18, 2023 60.43 61.50 60.19 61.12 2,586,304 +1.06(+1.76%)
Jul 17, 2023 59.83 60.62 59.59 60.06 2,747,886 +0.12(+0.20%)
Jul 14, 2023 60.87 60.97 59.48 59.95 2,715,186 -0.64(-1.06%)
Jul 13, 2023 58.74 60.72 58.47 60.59 5,561,495 +2.59(+4.47%)
Jul 12, 2023 56.87 58.07 56.50 58.00 4,370,471 +2.26(+4.05%)
Jul 11, 2023 55.08 55.98 54.73 55.74 2,684,578 +1.13(+2.07%)
Jul 10, 2023 54.15 54.87 54.15 54.61 1,906,319 +0.30(+0.55%)
Jul 07, 2023 53.08 54.80 53.08 54.31 1,929,819 +0.95(+1.78%)
Jul 06, 2023 53.76 53.89 52.41 53.36 2,864,921 -1.35(-2.46%)
Jul 05, 2023 55.34 55.41 54.65 54.71 1,773,814 -1.22(-2.18%)
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.