KKR & Co. LP (NY: KKR )

55.68 -1.52 (-2.66%)
Streaming Delayed Price Updated: 12:07 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 57.02 57.68 56.29 57.20 1,993,509 -0.32(-0.56%)
Aug 15, 2022 56.50 57.58 56.36 57.52 2,127,423 +0.40(+0.70%)
Aug 12, 2022 57.00 57.18 56.24 57.12 2,030,352 +0.46(+0.81%)
Aug 11, 2022 56.54 57.54 56.20 56.66 4,157,353 +1.16(+2.09%)
Aug 10, 2022 53.38 55.50 53.38 55.50 2,943,494 +3.75(+7.25%)
Aug 09, 2022 52.44 52.52 51.14 51.75 1,680,657 -1.06(-2.01%)
Aug 08, 2022 52.90 53.79 52.49 52.81 2,407,377 +0.39(+0.74%)
Aug 05, 2022 52.33 53.03 52.07 52.42 2,305,377 -0.82(-1.54%)
Aug 04, 2022 53.39 53.90 52.46 53.24 2,649,852 -0.05(-0.09%)
Aug 03, 2022 52.77 53.88 51.80 53.29 3,857,774 +1.05(+2.01%)
Aug 02, 2022 53.37 53.92 51.94 52.24 4,516,761 -3.29(-5.92%)
Aug 01, 2022 54.58 56.48 54.37 55.53 4,048,719 +0.07(+0.13%)
Jul 29, 2022 55.44 56.25 55.22 55.46 4,572,168 +0.02(+0.04%)
Jul 28, 2022 53.00 55.46 52.81 55.44 3,366,337 +2.81(+5.34%)
Jul 27, 2022 51.48 52.82 51.35 52.63 1,664,467 +1.53(+2.99%)
Jul 26, 2022 51.94 52.18 50.63 51.10 1,458,216 -1.04(-1.99%)
Jul 25, 2022 51.27 52.28 51.09 52.14 1,801,240 +0.81(+1.58%)
Jul 22, 2022 52.60 53.43 51.00 51.33 2,232,643 -1.12(-2.14%)
Jul 21, 2022 51.04 52.60 50.00 52.45 3,096,137 +0.84(+1.63%)
Jul 20, 2022 50.51 51.92 50.30 51.61 2,233,610 +0.82(+1.61%)
Jul 19, 2022 49.57 50.83 49.53 50.79 2,702,409 +2.08(+4.27%)
Jul 18, 2022 49.19 49.72 48.53 48.71 3,334,272 +0.47(+0.97%)
Jul 15, 2022 46.67 48.33 45.96 48.24 2,773,502 +2.41(+5.26%)
Jul 14, 2022 45.27 45.90 44.40 45.83 3,341,560 -0.34(-0.74%)
Jul 13, 2022 45.65 46.67 44.90 46.17 2,267,860 -0.50(-1.07%)
Jul 12, 2022 47.27 48.33 46.63 46.67 2,259,457 -0.60(-1.27%)
Jul 11, 2022 46.94 47.47 46.57 47.27 1,811,240 -0.28(-0.59%)
Jul 08, 2022 48.35 48.79 47.09 47.55 1,739,699 -1.14(-2.34%)
Jul 07, 2022 47.98 49.18 47.98 48.69 2,714,292 +1.35(+2.85%)
Jul 06, 2022 47.91 48.64 46.52 47.34 3,089,510 -0.31(-0.65%)
Jul 05, 2022 45.58 47.69 44.83 47.65 2,067,441 +0.92(+1.97%)
Jul 01, 2022 45.88 46.98 45.17 46.73 2,350,047 +0.44(+0.95%)
Jun 30, 2022 46.16 47.17 44.91 46.29 2,552,078 -1.06(-2.24%)
Jun 29, 2022 48.63 48.63 46.53 47.35 2,394,505 -1.21(-2.49%)
Jun 28, 2022 49.15 50.05 48.27 48.56 5,603,170 +0.09(+0.19%)
Jun 27, 2022 48.75 49.24 47.51 48.47 2,870,850 -0.10(-0.21%)
Jun 24, 2022 47.24 48.59 46.88 48.57 4,085,248 +2.18(+4.70%)
Jun 23, 2022 46.09 47.55 45.34 46.39 2,703,978 +0.57(+1.24%)
Jun 22, 2022 45.57 46.70 45.41 45.82 2,559,194 -0.55(-1.19%)
Jun 21, 2022 46.36 47.24 46.18 46.37 2,383,016 +1.19(+2.63%)
Jun 17, 2022 44.92 46.47 44.92 45.18 6,263,739 +0.12(+0.27%)
Jun 16, 2022 46.67 47.30 44.28 45.06 3,532,317 -3.63(-7.46%)
Jun 15, 2022 48.00 49.46 47.45 48.69 3,323,848 +1.59(+3.38%)
Jun 14, 2022 47.05 47.70 46.62 47.10 3,394,713 +0.34(+0.73%)
Jun 13, 2022 48.84 49.21 46.54 46.76 3,242,742 -4.29(-8.40%)
Jun 10, 2022 52.00 52.34 50.55 51.05 1,947,448 -2.12(-3.99%)
Jun 09, 2022 54.50 54.59 53.13 53.17 1,395,092 -1.68(-3.06%)
Jun 08, 2022 56.25 56.51 54.67 54.85 1,597,401 -2.10(-3.69%)
Jun 07, 2022 55.85 57.25 55.85 56.95 1,947,188 +0.44(+0.78%)
Jun 06, 2022 56.15 57.68 55.55 56.51 2,782,717 +1.19(+2.15%)
Jun 03, 2022 55.38 56.38 55.09 55.32 2,587,286 -1.03(-1.83%)
Jun 02, 2022 54.54 56.67 53.85 56.35 2,688,045 +1.89(+3.47%)
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.