Skip to main content

KKR & Company LP (NY: KKR )

101.18 +0.67 (+0.67%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.18 46.17 43.96 45.31 2,607,414 -1.04(-2.24%)
Jun 29, 2022 47.60 47.60 45.55 46.35 2,446,424 -1.18(-2.49%)
Jun 28, 2022 48.11 48.99 47.25 47.53 5,724,662 +0.09(+0.19%)
Jun 27, 2022 47.72 48.20 46.50 47.44 2,933,097 -0.10(-0.21%)
Jun 24, 2022 46.24 47.56 45.89 47.54 4,173,827 +2.13(+4.70%)
Jun 23, 2022 45.11 46.54 44.38 45.41 2,762,607 +0.56(+1.24%)
Jun 22, 2022 44.60 45.71 44.45 44.85 2,614,684 -0.54(-1.19%)
Jun 21, 2022 45.38 46.24 45.20 45.39 2,434,686 +1.16(+2.63%)
Jun 17, 2022 43.97 45.48 43.97 44.22 6,399,553 +0.12(+0.27%)
Jun 16, 2022 45.68 46.30 43.34 44.10 3,608,907 -3.55(-7.46%)
Jun 15, 2022 46.98 48.41 46.44 47.66 3,395,918 +1.56(+3.38%)
Jun 14, 2022 46.05 46.69 45.64 46.10 3,468,319 +0.33(+0.73%)
Jun 13, 2022 47.80 48.17 45.55 45.77 3,313,053 -4.20(-8.40%)
Jun 10, 2022 50.90 51.23 49.48 49.97 1,989,673 -2.08(-3.99%)
Jun 09, 2022 53.34 53.44 52.00 52.04 1,425,341 -1.64(-3.06%)
Jun 08, 2022 55.06 55.31 53.51 53.69 1,632,037 -2.06(-3.69%)
Jun 07, 2022 54.66 56.03 54.66 55.74 1,989,408 +0.43(+0.78%)
Jun 06, 2022 54.96 56.46 54.37 55.31 2,843,053 +1.16(+2.15%)
Jun 03, 2022 54.20 55.18 53.92 54.15 2,643,385 -1.01(-1.83%)
Jun 02, 2022 53.38 55.47 52.71 55.15 2,746,329 +1.85(+3.47%)
Jun 01, 2022 53.47 54.55 52.44 53.30 2,374,064 -0.34(-0.64%)
May 31, 2022 54.19 54.54 52.91 53.65 4,479,988 -1.20(-2.19%)
May 27, 2022 53.89 55.06 53.83 54.85 2,714,350 +1.57(+2.94%)
May 26, 2022 49.84 53.65 49.64 53.28 3,916,463 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.53 2,560,773 +0.60(+1.22%)
May 24, 2022 49.96 50.10 48.20 48.93 4,229,809 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,265 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,656,965 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,797 -0.29(-0.59%)
May 18, 2022 50.88 51.82 49.13 49.68 4,584,062 -2.27(-4.37%)
May 17, 2022 51.33 52.02 50.22 51.95 4,666,791 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,595,956 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.48 4,985,187 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,321 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.23 48.93 7,112,084 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,276 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.65 6,288,282 -3.60(-6.89%)
May 06, 2022 53.77 54.51 50.68 52.25 4,957,883 -1.77(-3.27%)
May 05, 2022 54.66 55.53 53.25 54.01 6,221,342 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,620 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,044 +1.32(+2.55%)
May 02, 2022 49.45 51.68 49.32 51.65 5,823,403 +1.92(+3.87%)
Apr 29, 2022 51.15 52.64 49.58 49.73 4,734,459 -1.57(-3.06%)
Apr 28, 2022 51.00 51.81 48.79 51.30 4,876,306 +0.88(+1.74%)
Apr 27, 2022 49.45 50.80 49.18 50.42 4,334,482 +0.78(+1.57%)
Apr 26, 2022 51.38 51.48 49.42 49.64 4,992,226 -2.07(-4.00%)
Apr 25, 2022 50.26 51.75 49.66 51.71 3,900,598 +1.20(+2.38%)
Apr 22, 2022 52.32 52.60 50.42 50.51 3,178,610 -2.05(-3.90%)
Apr 21, 2022 57.71 57.88 52.10 52.56 4,164,807 -3.96(-7.01%)
Apr 20, 2022 55.53 56.98 55.20 56.52 2,175,519 +1.46(+2.66%)
Apr 19, 2022 53.28 55.24 52.94 55.06 3,513,157 +1.83(+3.45%)
Apr 18, 2022 53.64 53.92 52.57 53.22 2,809,737 -0.68(-1.27%)
Apr 14, 2022 55.10 55.51 53.84 53.90 1,870,991 -1.21(-2.20%)
Apr 13, 2022 54.70 55.35 54.27 55.11 1,612,075 +0.97(+1.78%)
Apr 12, 2022 55.22 56.16 53.56 54.15 2,976,058 -0.74(-1.35%)
Apr 11, 2022 55.76 55.86 54.48 54.89 2,957,924 -1.40(-2.50%)
Apr 08, 2022 54.18 56.91 54.15 56.29 4,133,127 +1.84(+3.39%)
Apr 07, 2022 54.49 54.88 53.02 54.45 3,628,825 -0.48(-0.87%)
Apr 06, 2022 55.13 55.27 53.96 54.93 3,220,543 -1.15(-2.05%)
Apr 05, 2022 58.05 58.24 55.27 56.08 3,149,870 -2.40(-4.10%)
Apr 04, 2022 58.66 60.02 58.26 58.48 1,960,063 +0.16(+0.27%)
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.