Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,120 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,388 -0.44(-0.88%)
Aug 29, 2022 50.00 51.07 48.73 50.20 2,472,809 -0.47(-0.93%)
Aug 26, 2022 53.15 53.51 50.68 50.67 1,411,800 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.08 53.41 1,195,217 +1.24(+2.37%)
Aug 24, 2022 51.66 52.60 51.56 52.17 1,180,702 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,469 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,550 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,320 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.80 2,186,241 -0.70(-1.26%)
Aug 17, 2022 55.30 55.94 54.28 55.49 2,502,342 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.25 56.14 2,031,161 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.32 56.45 2,167,605 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,700 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.01 55.46 4,247,495 +1.14(+2.09%)
Aug 10, 2022 52.25 54.32 52.25 54.32 3,007,317 +3.67(+7.25%)
Aug 09, 2022 51.33 51.41 50.05 50.65 1,717,098 -1.04(-2.01%)
Aug 08, 2022 51.78 52.65 51.38 51.69 2,459,575 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,363 -0.80(-1.54%)
Aug 04, 2022 52.26 52.76 51.35 52.11 2,707,308 -0.05(-0.09%)
Aug 03, 2022 51.65 52.74 50.70 52.16 3,941,421 +1.03(+2.01%)
Aug 02, 2022 52.24 52.78 50.84 51.13 4,614,696 -3.22(-5.92%)
Aug 01, 2022 53.42 55.28 53.22 54.35 4,136,506 +0.07(+0.13%)
Jul 29, 2022 54.26 55.06 54.05 54.28 4,671,305 +0.02(+0.04%)
Jul 28, 2022 51.88 54.28 51.69 54.26 3,439,328 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.27 51.51 1,700,557 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.56 50.02 1,489,834 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.01 51.03 1,840,295 +0.79(+1.58%)
Jul 22, 2022 51.48 52.30 49.92 50.24 2,281,052 -1.10(-2.14%)
Jul 21, 2022 49.96 51.48 48.94 51.34 3,163,269 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,040 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,004 +2.04(+4.27%)
Jul 18, 2022 48.15 48.66 47.50 47.68 3,406,568 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.99 47.22 2,833,639 +2.36(+5.26%)
Jul 14, 2022 44.31 44.93 43.46 44.86 3,414,014 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,033 -0.49(-1.07%)
Jul 12, 2022 46.27 47.30 45.64 45.68 2,308,448 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.27 1,850,512 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,420 -1.12(-2.34%)
Jul 07, 2022 46.96 48.14 46.96 47.66 2,773,145 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.34 3,156,499 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,268 +0.90(+1.97%)
Jul 01, 2022 44.91 45.98 44.21 45.74 2,401,002 +0.43(+0.95%)
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%)
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.