Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,076,927 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,068 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,473 +0.31(+0.71%)
Feb 23, 2021 43.72 43.80 42.21 43.60 5,854,304 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.83 4,997,376 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,748 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.38 2,596,190 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.39 45.82 2,028,506 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.17 46.21 3,147,604 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.46 2,544,983 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.46 4,327,792 -0.34(-0.72%)
Feb 10, 2021 46.49 47.50 45.87 46.79 3,139,620 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.86 4,305,625 +1.23(+2.83%)
Feb 08, 2021 43.27 43.78 42.90 43.62 3,662,366 +0.60(+1.39%)
Feb 05, 2021 42.52 43.04 42.41 43.03 2,591,993 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,445 +1.70(+4.18%)
Feb 03, 2021 40.62 40.94 40.38 40.57 2,831,397 -0.20(-0.50%)
Feb 02, 2021 39.60 40.96 39.47 40.77 2,641,058 +1.80(+4.62%)
Feb 01, 2021 37.82 39.37 37.79 38.97 1,914,298 +1.44(+3.83%)
Jan 29, 2021 37.22 37.90 36.79 37.53 3,932,665 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,051 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.13 36.19 2,997,317 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.73 2,805,650 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,501 -0.63(-1.62%)
Jan 22, 2021 39.33 39.69 38.72 38.74 1,944,021 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,406 -0.31(-0.77%)
Jan 20, 2021 39.77 40.09 39.68 39.95 1,784,613 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,849 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,572 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.33 39.49 1,791,294 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,458 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,632 -0.15(-0.39%)
Jan 11, 2021 38.77 39.34 38.68 39.10 1,494,775 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,886 +0.31(+0.80%)
Jan 07, 2021 38.24 38.96 38.16 38.71 2,943,764 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,344 +0.08(+0.20%)
Jan 05, 2021 38.25 38.54 37.72 37.84 2,045,307 -0.37(-0.96%)
Jan 04, 2021 39.05 39.21 37.75 38.21 2,373,999 -0.81(-2.07%)
Dec 31, 2020 39.02 39.02 39.02 1,096,792 +0.77(+2.02%)
Dec 30, 2020 38.16 38.80 38.10 38.25 1,096,792 +0.25(+0.66%)
Dec 29, 2020 38.28 38.40 37.77 38.00 1,266,289 -0.05(-0.13%)
Dec 28, 2020 38.64 38.82 38.03 38.04 2,165,308 -0.35(-0.90%)
Dec 24, 2020 38.29 38.40 38.09 38.39 800,833 +0.18(+0.48%)
Dec 23, 2020 38.27 38.62 38.19 38.21 2,917,595 +0.15(+0.41%)
Dec 22, 2020 38.29 38.40 37.92 38.05 2,876,532 -0.20(-0.53%)
Dec 21, 2020 38.21 38.53 37.73 38.26 2,285,903 -0.33(-0.85%)
Dec 18, 2020 39.03 39.07 38.41 38.58 5,940,093 -0.37(-0.94%)
Dec 17, 2020 38.82 39.23 38.64 38.95 1,995,712 +0.20(+0.52%)
Dec 16, 2020 38.31 38.90 38.22 38.75 2,166,295 +0.56(+1.46%)
Dec 15, 2020 38.14 38.25 37.81 38.19 1,578,065 +0.40(+1.05%)
Dec 14, 2020 38.51 38.80 37.79 37.79 2,501,961 -0.39(-1.01%)
Dec 11, 2020 37.34 38.19 37.31 38.18 2,121,373 +0.59(+1.56%)
Dec 10, 2020 37.41 37.63 37.14 37.59 2,635,222 -0.13(-0.36%)
Dec 09, 2020 38.48 38.56 37.67 37.73 1,922,655 -0.57(-1.48%)
Dec 08, 2020 38.25 38.78 38.09 38.29 1,721,604 -0.13(-0.33%)
Dec 07, 2020 38.10 38.52 37.94 38.42 1,663,686 +0.29(+0.76%)
Dec 04, 2020 38.01 38.41 37.64 38.13 1,548,948 +0.34(+0.89%)
Dec 03, 2020 37.92 38.35 37.67 37.79 1,588,359 +0.00(+0.00%)
Dec 02, 2020 37.54 37.95 37.08 37.79 2,346,718 +0.29(+0.77%)
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.