Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 50.86 52.54 50.69 52.53 2,762,105 +1.69(+3.33%)
Apr 27, 2023 50.21 50.93 49.75 50.83 1,981,561 +1.05(+2.11%)
Apr 26, 2023 50.48 50.77 49.59 49.78 2,902,754 -0.73(-1.45%)
Apr 25, 2023 51.70 51.77 50.49 50.52 3,567,587 -1.44(-2.76%)
Apr 24, 2023 52.15 52.32 51.72 51.95 2,329,438 -0.03(-0.06%)
Apr 21, 2023 52.43 52.55 51.69 51.98 2,988,658 -0.44(-0.83%)
Apr 20, 2023 52.63 52.95 52.18 52.42 3,573,829 -0.95(-1.78%)
Apr 19, 2023 51.88 53.86 51.88 53.37 2,678,382 +0.88(+1.68%)
Apr 18, 2023 52.37 53.03 52.10 52.49 3,225,189 +0.70(+1.36%)
Apr 17, 2023 51.42 51.87 51.17 51.78 1,653,411 +0.41(+0.79%)
Apr 14, 2023 51.53 51.77 50.62 51.38 2,210,910 -0.09(-0.17%)
Apr 13, 2023 51.29 51.71 50.86 51.47 1,714,044 +0.70(+1.38%)
Apr 12, 2023 51.55 51.73 50.63 50.76 2,383,981 -0.21(-0.41%)
Apr 11, 2023 50.43 51.62 50.28 50.97 3,245,282 +1.09(+2.18%)
Apr 10, 2023 48.50 49.96 48.44 49.88 3,361,029 +1.08(+2.21%)
Apr 06, 2023 48.99 49.32 48.63 48.80 2,413,437 -0.49(-1.00%)
Apr 05, 2023 49.89 50.03 48.71 49.30 2,982,065 -1.19(-2.35%)
Apr 04, 2023 51.69 51.75 50.12 50.49 2,087,742 -0.91(-1.77%)
Apr 03, 2023 51.70 51.89 50.54 51.40 2,259,649 -0.58(-1.12%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,991 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.82 1,848,223 +0.22(+0.43%)
Mar 29, 2023 50.48 50.75 49.90 50.61 2,004,950 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.83 2,106,941 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.90 2,430,534 +0.37(+0.74%)
Mar 24, 2023 48.80 49.66 48.00 49.54 3,217,178 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,122,079 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.81 49.84 2,628,790 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,551 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,328,016 +0.16(+0.33%)
Mar 17, 2023 48.84 49.10 46.97 47.94 4,818,677 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,377 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,685 -1.03(-2.04%)
Mar 14, 2023 51.05 51.89 49.89 50.35 4,051,668 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,392 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.79 10,784,501 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.81 53.89 3,580,040 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,864 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.11 55.28 2,891,489 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,642 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.71 56.38 1,803,142 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,661 -0.14(-0.25%)
Mar 01, 2023 54.90 55.99 54.90 55.38 2,041,101 -0.40(-0.71%)
Feb 28, 2023 55.09 56.30 54.99 55.77 2,997,216 +0.69(+1.26%)
Feb 27, 2023 55.34 55.75 54.90 55.08 3,054,998 +0.61(+1.13%)
Feb 24, 2023 54.41 54.72 53.57 54.47 2,675,954 -0.86(-1.56%)
Feb 23, 2023 55.57 55.84 54.61 55.33 1,929,735 +0.39(+0.70%)
Feb 22, 2023 55.27 55.83 54.46 54.94 1,863,625 -0.19(-0.34%)
Feb 21, 2023 55.59 55.91 54.85 55.13 2,428,993 -1.46(-2.59%)
Feb 17, 2023 56.59 56.79 55.98 56.59 1,956,750 -0.37(-0.64%)
Feb 16, 2023 56.78 57.66 56.58 56.96 3,043,093 -1.18(-2.03%)
Feb 15, 2023 57.75 58.36 57.38 58.14 2,653,506 +0.30(+0.51%)
Feb 14, 2023 57.75 58.86 57.24 57.85 3,132,133 -0.49(-0.85%)
Feb 13, 2023 57.50 58.51 57.42 58.34 2,915,011 +1.10(+1.91%)
Feb 10, 2023 56.43 57.42 56.01 57.25 2,582,056 +0.29(+0.50%)
Feb 09, 2023 57.87 58.32 56.86 56.96 4,044,798 -0.56(-0.98%)
Feb 08, 2023 57.90 59.75 57.18 57.52 4,752,175 -0.66(-1.14%)
Feb 07, 2023 55.50 58.61 54.68 58.18 6,421,507 +2.88(+5.21%)
Feb 06, 2023 55.35 55.58 54.47 55.30 3,082,786 -1.12(-1.98%)
Feb 03, 2023 56.11 57.69 56.08 56.42 2,697,255 -0.85(-1.48%)
Feb 02, 2023 57.26 58.16 56.69 57.26 3,517,680 +1.01(+1.79%)
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.