Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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 2,688,239 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,492 -0.44(-0.88%)
Aug 29, 2022 49.99 51.06 48.73 50.20 2,472,919 -0.47(-0.93%)
Aug 26, 2022 53.14 53.51 50.68 50.67 1,411,862 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.07 53.41 1,195,270 +1.24(+2.37%)
Aug 24, 2022 51.66 52.59 51.55 52.17 1,180,754 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,540 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,627 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,403 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.79 2,186,338 -0.70(-1.26%)
Aug 17, 2022 55.29 55.94 54.28 55.49 2,502,453 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.24 56.14 2,031,251 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.31 56.45 2,167,701 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,792 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.00 55.46 4,247,684 +1.14(+2.09%)
Aug 10, 2022 52.24 54.32 52.24 54.32 3,007,450 +3.67(+7.25%)
Aug 09, 2022 51.32 51.40 50.05 50.65 1,717,174 -1.04(-2.01%)
Aug 08, 2022 51.77 52.65 51.37 51.69 2,459,684 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,468 -0.80(-1.54%)
Aug 04, 2022 52.25 52.75 51.34 52.11 2,707,428 -0.05(-0.09%)
Aug 03, 2022 51.65 52.73 50.70 52.16 3,941,595 +1.03(+2.01%)
Aug 02, 2022 52.23 52.77 50.84 51.13 4,614,901 -3.22(-5.92%)
Aug 01, 2022 53.42 55.28 53.21 54.35 4,136,689 +0.07(+0.13%)
Jul 29, 2022 54.26 55.05 54.05 54.28 4,671,512 +0.02(+0.04%)
Jul 28, 2022 51.87 54.28 51.69 54.26 3,439,480 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.26 51.51 1,700,632 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.55 50.01 1,489,900 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.00 51.03 1,840,377 +0.79(+1.58%)
Jul 22, 2022 51.48 52.29 49.92 50.24 2,281,153 -1.10(-2.14%)
Jul 21, 2022 49.95 51.48 48.94 51.33 3,163,409 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,141 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,127 +2.04(+4.27%)
Jul 18, 2022 48.14 48.66 47.50 47.67 3,406,719 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.98 47.21 2,833,764 +2.36(+5.26%)
Jul 14, 2022 44.31 44.92 43.46 44.86 3,414,165 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,136 -0.49(-1.07%)
Jul 12, 2022 46.26 47.30 45.64 45.68 2,308,550 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.26 1,850,594 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,499 -1.12(-2.34%)
Jul 07, 2022 46.96 48.13 46.96 47.65 2,773,268 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.33 3,156,638 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,362 +0.90(+1.97%)
Jul 01, 2022 44.90 45.98 44.21 45.74 2,401,108 +0.43(+0.95%)
Jun 30, 2022 45.18 46.17 43.95 45.31 2,607,529 -1.04(-2.24%)
Jun 29, 2022 47.60 47.60 45.55 46.34 2,446,532 -1.18(-2.49%)
Jun 28, 2022 48.10 48.99 47.24 47.53 5,724,915 +0.09(+0.19%)
Jun 27, 2022 47.71 48.19 46.50 47.44 2,933,227 -0.10(-0.21%)
Jun 24, 2022 46.24 47.56 45.88 47.54 4,174,012 +2.13(+4.70%)
Jun 23, 2022 45.11 46.54 44.38 45.40 2,762,730 +0.56(+1.24%)
Jun 22, 2022 44.60 45.71 44.45 44.85 2,614,800 -0.54(-1.19%)
Jun 21, 2022 45.37 46.24 45.20 45.38 2,434,794 +1.16(+2.63%)
Jun 17, 2022 43.96 45.48 43.96 44.22 6,399,837 +0.12(+0.27%)
Jun 16, 2022 45.68 46.29 43.34 44.10 3,609,067 -3.55(-7.46%)
Jun 15, 2022 46.98 48.41 46.44 47.65 3,396,068 +1.56(+3.38%)
Jun 14, 2022 46.05 46.69 45.63 46.10 3,468,473 +0.33(+0.73%)
Jun 13, 2022 47.80 48.16 45.55 45.77 3,313,200 -4.20(-8.40%)
Jun 10, 2022 50.89 51.23 49.48 49.96 1,989,762 -2.07(-3.99%)
Jun 09, 2022 53.34 53.43 52.00 52.04 1,425,404 -1.64(-3.06%)
Jun 08, 2022 55.05 55.31 53.51 53.68 1,632,109 -2.06(-3.69%)
Jun 07, 2022 54.66 56.03 54.66 55.74 1,989,496 +0.43(+0.78%)
Jun 06, 2022 54.96 56.45 54.36 55.31 2,843,179 +1.16(+2.15%)
Jun 03, 2022 54.20 55.18 53.92 54.14 2,643,502 -1.01(-1.83%)
Jun 02, 2022 53.38 55.47 52.70 55.15 2,746,450 +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.