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 (%)
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%)
Dec 01, 2020 37.14 37.66 37.01 37.50 1,936,574 +0.95(+2.61%)
Nov 30, 2020 37.18 37.30 36.46 36.55 4,044,089 -0.75(-2.01%)
Nov 27, 2020 37.59 37.75 37.22 37.30 1,133,329 -0.15(-0.41%)
Nov 25, 2020 36.85 37.49 36.69 37.46 1,804,339 +0.66(+1.78%)
Nov 24, 2020 37.66 37.76 36.40 36.80 4,744,868 -0.40(-1.09%)
Nov 23, 2020 36.94 37.29 36.80 37.21 2,592,961 +0.40(+1.10%)
Nov 20, 2020 36.95 37.15 36.53 36.80 2,372,405 -0.27(-0.73%)
Nov 19, 2020 36.65 37.08 36.21 37.07 2,726,290 +0.40(+1.08%)
Nov 18, 2020 36.78 37.25 36.62 36.68 3,136,173 +0.09(+0.24%)
Nov 17, 2020 36.40 36.61 36.05 36.59 1,895,115 +0.22(+0.61%)
Nov 16, 2020 36.86 36.94 36.26 36.37 2,181,341 +0.22(+0.61%)
Nov 13, 2020 35.60 36.40 35.49 36.15 4,936,691 +0.87(+2.47%)
Nov 12, 2020 35.18 35.77 34.82 35.27 4,195,387 +0.02(+0.05%)
Nov 11, 2020 35.16 35.62 34.87 35.25 8,749,422 -1.59(-4.33%)
Nov 10, 2020 36.58 36.93 36.21 36.85 2,871,136 +0.36(+0.97%)
Nov 09, 2020 37.96 38.21 36.45 36.49 3,418,670 -0.21(-0.58%)
Nov 06, 2020 36.53 36.95 35.97 36.70 1,960,356 +0.04(+0.10%)
Nov 05, 2020 36.06 37.77 35.88 36.67 4,052,151 +1.00(+2.80%)
Nov 04, 2020 34.01 36.20 33.91 35.67 4,982,352 +2.17(+6.48%)
Nov 03, 2020 32.80 33.59 32.45 33.50 4,459,379 -0.15(-0.46%)
Nov 02, 2020 33.41 34.19 33.15 33.65 1,897,936 +0.86(+2.64%)
Oct 30, 2020 33.55 33.70 32.31 32.79 2,385,217 -0.61(-1.84%)
Oct 29, 2020 33.37 33.62 32.78 33.40 2,886,134 +0.02(+0.06%)
Oct 28, 2020 33.63 33.67 33.10 33.38 1,477,224 -1.00(-2.90%)
Oct 27, 2020 34.93 35.23 34.37 34.38 1,924,772 -0.66(-1.89%)
Oct 26, 2020 35.48 35.78 34.52 35.04 2,719,656 -0.86(-2.41%)
Oct 23, 2020 36.00 36.18 35.48 35.91 2,816,847 +0.14(+0.40%)
Oct 22, 2020 35.77 36.11 35.25 35.76 2,292,740 +0.10(+0.27%)
Oct 21, 2020 36.01 36.45 35.55 35.67 2,952,678 -0.31(-0.85%)
Oct 20, 2020 35.59 36.39 35.46 35.97 2,392,899 +0.64(+1.82%)
Oct 19, 2020 35.68 35.99 35.27 35.33 2,615,380 -0.13(-0.38%)
Oct 16, 2020 35.61 35.84 35.44 35.47 1,542,787 -0.14(-0.40%)
Oct 15, 2020 34.74 35.62 34.18 35.61 2,739,171 +0.65(+1.87%)
Oct 14, 2020 34.78 35.44 34.73 34.96 1,504,916 +0.11(+0.30%)
Oct 13, 2020 34.89 35.30 34.59 34.85 1,954,361 +0.03(+0.08%)
Oct 12, 2020 34.83 34.94 34.51 34.82 1,318,555 +0.42(+1.23%)
Oct 09, 2020 34.76 34.97 34.29 34.40 3,914,255 -0.21(-0.61%)
Oct 08, 2020 34.29 34.67 34.07 34.61 1,908,850 +0.77(+2.27%)
Oct 07, 2020 33.85 34.29 33.80 33.84 2,261,569 +0.29(+0.86%)
Oct 06, 2020 34.66 34.78 33.55 33.55 3,021,674 -1.07(-3.08%)
Oct 05, 2020 34.04 34.76 33.91 34.62 2,137,330 +0.91(+2.71%)
Oct 02, 2020 32.83 34.06 32.65 33.71 2,279,288 +0.40(+1.21%)
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.