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 (%)
Dec 30, 2022 45.07 45.78 44.98 45.67 1,740,825 -0.31(-0.68%)
Dec 29, 2022 44.84 46.15 44.53 45.99 1,440,756 +1.52(+3.41%)
Dec 28, 2022 44.92 45.41 44.31 44.47 1,603,613 -0.68(-1.50%)
Dec 27, 2022 45.76 45.85 45.00 45.15 2,749,128 -0.96(-2.09%)
Dec 23, 2022 45.77 46.18 45.19 46.12 1,693,476 +0.26(+0.56%)
Dec 22, 2022 45.98 46.30 44.76 45.86 3,750,872 -1.02(-2.18%)
Dec 21, 2022 46.16 47.18 45.89 46.89 3,688,630 +1.40(+3.07%)
Dec 20, 2022 44.95 45.66 44.83 45.49 2,610,512 +0.23(+0.50%)
Dec 19, 2022 45.45 45.72 44.78 45.26 3,016,985 -0.57(-1.25%)
Dec 16, 2022 45.97 46.43 45.06 45.83 4,297,677 -0.88(-1.87%)
Dec 15, 2022 47.64 47.64 46.58 46.71 3,084,278 -1.85(-3.81%)
Dec 14, 2022 49.05 49.64 48.00 48.56 2,812,699 -0.58(-1.18%)
Dec 13, 2022 49.70 50.58 48.45 49.14 2,461,772 +1.58(+3.33%)
Dec 12, 2022 46.91 47.66 46.91 47.55 3,054,269 +0.32(+0.69%)
Dec 09, 2022 47.45 47.80 47.09 47.23 2,004,725 -0.27(-0.56%)
Dec 08, 2022 46.89 47.61 46.86 47.50 3,968,163 +0.91(+1.94%)
Dec 07, 2022 47.91 48.20 46.50 46.59 4,593,689 -1.67(-3.47%)
Dec 06, 2022 48.71 49.11 47.98 48.26 2,325,822 -0.51(-1.05%)
Dec 05, 2022 51.06 51.25 48.17 48.77 2,678,566 -2.64(-5.13%)
Dec 02, 2022 50.73 51.56 49.81 51.41 3,927,399 -0.30(-0.57%)
Dec 01, 2022 51.37 52.10 50.06 51.71 6,668,478 +0.62(+1.21%)
Nov 30, 2022 49.99 51.18 47.96 51.09 8,837,350 +1.35(+2.71%)
Nov 29, 2022 49.88 50.14 49.43 49.74 1,863,028 +0.00(+0.00%)
Nov 28, 2022 50.62 50.81 49.68 49.74 1,750,673 -1.28(-2.51%)
Nov 25, 2022 50.90 51.31 50.55 51.02 796,146 -0.23(-0.44%)
Nov 23, 2022 50.84 51.50 50.78 51.24 1,026,497 +0.23(+0.44%)
Nov 22, 2022 50.39 51.18 49.84 51.02 2,962,069 +0.51(+1.01%)
Nov 21, 2022 50.33 51.09 49.86 50.51 2,670,799 -0.50(-0.98%)
Nov 18, 2022 51.90 51.90 50.61 51.01 1,442,907 -0.10(-0.19%)
Nov 17, 2022 51.21 51.47 50.51 51.11 2,618,589 -1.18(-2.26%)
Nov 16, 2022 52.81 53.07 51.80 52.29 2,297,020 -1.01(-1.90%)
Nov 15, 2022 54.10 54.84 52.67 53.30 3,393,921 +0.54(+1.03%)
Nov 14, 2022 55.31 55.68 52.73 52.76 3,155,687 -3.40(-6.06%)
Nov 11, 2022 55.52 56.62 55.04 56.16 6,710,696 +0.69(+1.24%)
Nov 10, 2022 52.11 55.49 51.86 55.48 6,880,086 +5.94(+11.99%)
Nov 09, 2022 51.01 51.22 49.39 49.54 2,523,327 -2.12(-4.10%)
Nov 08, 2022 51.63 52.59 50.91 51.66 2,984,991 +0.12(+0.23%)
Nov 07, 2022 50.97 51.95 50.69 51.54 3,508,455 +1.19(+2.36%)
Nov 04, 2022 48.41 50.46 48.08 50.35 3,067,686 +2.80(+5.88%)
Nov 03, 2022 47.72 48.15 46.88 47.56 2,415,951 -1.33(-2.73%)
Nov 02, 2022 49.17 51.17 48.54 48.89 3,817,428 +0.36(+0.75%)
Nov 01, 2022 48.46 50.02 47.78 48.53 4,216,717 +0.82(+1.73%)
Oct 31, 2022 48.04 48.40 47.68 47.70 3,970,970 -0.74(-1.52%)
Oct 28, 2022 47.78 48.49 46.90 48.44 4,095,259 +0.64(+1.33%)
Oct 27, 2022 47.73 48.33 47.20 47.80 3,394,858 +0.48(+1.02%)
Oct 26, 2022 46.17 47.92 45.75 47.32 3,780,193 +0.95(+2.05%)
Oct 25, 2022 45.45 46.70 45.45 46.37 5,960,429 +0.99(+2.18%)
Oct 24, 2022 45.57 45.67 44.53 45.38 2,782,093 -0.08(-0.17%)
Oct 21, 2022 44.04 45.46 43.47 45.46 2,552,155 +1.40(+3.18%)
Oct 20, 2022 44.91 45.70 43.81 44.05 2,460,385 -0.84(-1.88%)
Oct 19, 2022 44.81 45.34 44.36 44.90 2,301,844 -0.66(-1.44%)
Oct 18, 2022 45.69 46.06 44.86 45.55 2,209,383 +1.24(+2.79%)
Oct 17, 2022 44.87 45.19 44.05 44.32 2,964,426 +0.84(+1.94%)
Oct 14, 2022 45.16 45.59 43.31 43.47 2,859,567 -1.18(-2.64%)
Oct 13, 2022 41.85 44.86 40.97 44.65 4,821,792 +1.12(+2.57%)
Oct 12, 2022 43.25 43.87 42.70 43.53 3,475,341 +0.24(+0.54%)
Oct 11, 2022 43.61 43.88 42.45 43.30 5,091,008 -0.83(-1.89%)
Oct 10, 2022 44.17 44.45 43.14 44.13 4,152,168 +0.09(+0.20%)
Oct 07, 2022 45.20 45.52 43.91 44.04 4,219,571 -2.10(-4.55%)
Oct 06, 2022 46.06 46.74 45.93 46.14 3,701,229 -0.25(-0.53%)
Oct 05, 2022 45.12 46.59 45.12 46.39 2,428,446 -0.10(-0.21%)
Oct 04, 2022 44.12 46.66 44.12 46.49 5,347,990 +3.35(+7.78%)
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.