KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.92 43.99 42.68 42.75 4,131,131 -0.30(-0.69%)
Sep 29, 2022 43.91 44.11 42.48 43.05 4,558,333 -1.71(-3.82%)
Sep 28, 2022 43.70 44.99 43.44 44.76 4,055,570 +1.08(+2.48%)
Sep 27, 2022 44.22 44.51 42.95 43.67 3,731,603 +0.27(+0.62%)
Sep 26, 2022 43.10 44.41 42.99 43.41 5,744,334 -0.23(-0.52%)
Sep 23, 2022 44.44 44.51 42.67 43.63 5,854,598 -1.21(-2.70%)
Sep 22, 2022 45.73 45.91 44.30 44.85 4,205,894 -1.00(-2.19%)
Sep 21, 2022 48.05 48.32 45.81 45.85 2,999,266 -1.55(-3.27%)
Sep 20, 2022 48.61 48.87 47.19 47.40 3,860,793 -1.82(-3.70%)
Sep 19, 2022 47.43 49.27 47.41 49.22 2,809,771 +0.98(+2.04%)
Sep 16, 2022 48.40 48.49 47.08 48.24 6,346,719 -1.11(-2.26%)
Sep 15, 2022 49.58 50.31 49.00 49.35 5,408,602 -0.50(-1.00%)
Sep 14, 2022 49.94 50.26 49.14 49.85 3,525,238 +0.14(+0.28%)
Sep 13, 2022 50.30 51.02 49.39 49.71 2,898,182 -2.66(-5.09%)
Sep 12, 2022 51.80 52.71 51.57 52.37 2,155,797 +1.17(+2.29%)
Sep 09, 2022 50.32 51.33 50.28 51.20 2,145,145 +1.42(+2.86%)
Sep 08, 2022 48.57 49.89 48.32 49.78 2,098,208 +0.64(+1.29%)
Sep 07, 2022 48.09 49.45 47.34 49.14 3,026,665 +0.90(+1.88%)
Sep 06, 2022 48.78 48.92 47.20 48.24 3,623,036 -0.73(-1.48%)
Sep 02, 2022 50.77 50.77 48.60 48.96 2,341,281 -0.87(-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.