Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,952,921 -0.33(-0.69%)
Mar 30, 2021 46.72 47.62 46.71 47.54 1,983,029 +0.63(+1.34%)
Mar 29, 2021 46.47 47.27 46.33 46.91 2,751,801 +0.07(+0.14%)
Mar 26, 2021 46.68 47.22 46.18 46.84 2,570,903 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,346 -0.06(-0.13%)
Mar 24, 2021 46.58 47.19 46.31 46.37 2,154,497 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,707 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,390 +0.54(+1.16%)
Mar 19, 2021 46.02 46.71 45.80 46.58 3,423,249 +0.38(+0.82%)
Mar 18, 2021 47.07 47.29 46.05 46.20 2,218,665 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,502 +0.05(+0.10%)
Mar 16, 2021 47.66 48.12 46.89 47.29 2,469,268 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,232 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,408 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,647 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.55 46.16 2,217,166 +0.68(+1.49%)
Mar 09, 2021 45.90 46.13 45.22 45.49 3,579,502 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,015 +0.17(+0.38%)
Mar 05, 2021 45.42 45.56 44.08 45.32 3,486,267 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.42 45.12 4,370,225 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,712 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,426 +0.15(+0.32%)
Mar 01, 2021 44.45 44.90 44.31 44.74 3,824,649 +0.72(+1.62%)
Feb 26, 2021 43.49 44.44 42.87 44.03 5,076,927 +0.58(+1.33%)
Feb 25, 2021 43.73 44.07 42.70 43.45 4,575,068 -0.46(-1.06%)
Feb 24, 2021 43.49 44.07 43.07 43.91 4,668,473 +0.31(+0.71%)
Feb 23, 2021 43.72 43.80 42.21 43.60 5,854,304 -0.22(-0.51%)
Feb 22, 2021 44.72 44.91 43.76 43.83 4,997,376 -1.37(-3.04%)
Feb 19, 2021 45.66 45.93 45.07 45.20 2,265,748 -0.18(-0.39%)
Feb 18, 2021 45.72 46.03 45.37 45.38 2,596,190 -0.44(-0.97%)
Feb 17, 2021 45.75 46.31 45.39 45.82 2,028,506 -0.39(-0.83%)
Feb 16, 2021 46.90 47.03 46.17 46.21 3,147,604 -0.25(-0.54%)
Feb 12, 2021 45.96 46.60 45.96 46.46 2,544,983 +0.00(+0.00%)
Feb 11, 2021 46.89 47.02 46.16 46.46 4,327,792 -0.34(-0.72%)
Feb 10, 2021 46.49 47.50 45.87 46.79 3,139,620 +1.94(+4.32%)
Feb 09, 2021 43.36 45.60 43.17 44.86 4,305,625 +1.23(+2.83%)
Feb 08, 2021 43.27 43.78 42.90 43.62 3,662,366 +0.60(+1.39%)
Feb 05, 2021 42.52 43.04 42.41 43.03 2,591,993 +0.76(+1.80%)
Feb 04, 2021 40.68 42.26 40.58 42.26 3,924,445 +1.70(+4.18%)
Feb 03, 2021 40.62 40.94 40.38 40.57 2,831,397 -0.20(-0.50%)
Feb 02, 2021 39.60 40.96 39.47 40.77 2,641,058 +1.80(+4.62%)
Feb 01, 2021 37.82 39.37 37.79 38.97 1,914,298 +1.44(+3.83%)
Jan 29, 2021 37.22 37.90 36.79 37.53 3,932,665 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,051 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.13 36.19 2,997,317 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.73 2,805,650 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,501 -0.63(-1.62%)
Jan 22, 2021 39.33 39.69 38.72 38.74 1,944,021 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,406 -0.31(-0.77%)
Jan 20, 2021 39.77 40.09 39.68 39.95 1,784,613 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,849 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,572 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.33 39.49 1,791,294 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,458 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,632 -0.15(-0.39%)
Jan 11, 2021 38.77 39.34 38.68 39.10 1,494,775 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,886 +0.31(+0.80%)
Jan 07, 2021 38.24 38.96 38.16 38.71 2,943,764 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,344 +0.08(+0.20%)
Jan 05, 2021 38.25 38.54 37.72 37.84 2,045,307 -0.37(-0.96%)
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.