Skip to main content

KKR & Company LP (NY: KKR )

132.67 +3.42 (+2.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.97 33.48 32.67 32.97 3,279,577 +0.14(+0.44%)
Sep 29, 2020 33.61 33.66 32.75 32.82 3,017,803 -0.73(-2.17%)
Sep 28, 2020 33.07 33.68 32.59 33.55 2,953,656 +1.00(+3.07%)
Sep 25, 2020 31.56 32.59 31.42 32.55 4,022,758 +0.82(+2.57%)
Sep 24, 2020 32.56 32.60 31.57 31.74 3,685,016 -1.00(-3.05%)
Sep 23, 2020 33.42 33.98 32.74 32.74 2,825,962 -0.53(-1.59%)
Sep 22, 2020 33.41 33.54 32.67 33.27 2,481,573 +0.12(+0.35%)
Sep 21, 2020 32.77 33.20 32.31 33.15 3,656,824 -0.49(-1.46%)
Sep 18, 2020 34.08 34.59 33.61 33.64 10,619,998 -0.35(-1.02%)
Sep 17, 2020 34.09 34.16 33.54 33.99 3,379,182 -0.71(-2.05%)
Sep 16, 2020 34.56 35.30 34.31 34.70 3,392,400 +0.11(+0.31%)
Sep 15, 2020 33.96 34.69 33.72 34.59 2,757,273 +0.81(+2.39%)
Sep 14, 2020 33.61 33.97 33.32 33.78 1,954,407 +0.52(+1.56%)
Sep 11, 2020 33.43 33.73 32.49 33.27 2,537,191 -0.03(-0.09%)
Sep 10, 2020 33.95 34.37 33.12 33.29 2,772,784 -0.27(-0.80%)
Sep 09, 2020 33.46 33.78 33.18 33.56 4,425,472 +0.67(+2.04%)
Sep 08, 2020 33.54 33.59 32.74 32.89 3,415,025 -1.38(-4.03%)
Sep 04, 2020 34.47 34.74 33.28 34.27 4,688,148 +0.03(+0.08%)
Sep 03, 2020 35.37 35.38 33.93 34.24 2,968,896 -1.07(-3.02%)
Sep 02, 2020 34.90 35.44 34.48 35.31 2,440,511 +0.50(+1.43%)
Sep 01, 2020 34.37 35.21 34.25 34.81 3,421,298 +0.42(+1.23%)
Aug 31, 2020 33.74 34.55 33.65 34.39 5,011,961 +0.85(+2.55%)
Aug 28, 2020 33.60 33.71 33.48 33.53 6,376,936 +0.11(+0.32%)
Aug 27, 2020 33.60 33.77 33.35 33.43 3,375,604 -0.16(-0.49%)
Aug 26, 2020 33.59 33.61 33.24 33.59 4,763,029 +0.26(+0.78%)
Aug 25, 2020 33.40 33.64 33.07 33.33 2,500,369 -0.07(-0.20%)
Aug 24, 2020 33.51 33.60 33.18 33.40 2,791,612 -0.03(-0.09%)
Aug 21, 2020 32.98 33.49 32.79 33.43 4,041,924 +0.47(+1.43%)
Aug 20, 2020 33.45 33.74 32.80 32.96 5,533,676 -1.38(-4.03%)
Aug 19, 2020 34.46 34.57 34.13 34.34 3,763,779 +0.04(+0.11%)
Aug 18, 2020 34.62 34.87 34.29 34.30 2,608,950 -0.29(-0.83%)
Aug 17, 2020 35.04 35.18 34.43 34.59 2,981,957 -0.58(-1.64%)
Aug 14, 2020 34.70 35.25 34.58 35.17 3,075,503 +0.38(+1.09%)
Aug 13, 2020 34.58 35.05 34.53 34.79 2,744,662 +0.01(+0.03%)
Aug 12, 2020 34.91 35.27 34.59 34.78 7,488,280 +1.30(+3.89%)
Aug 11, 2020 34.89 35.00 33.42 33.48 8,879,347 -1.92(-5.43%)
Aug 10, 2020 35.10 35.55 35.04 35.40 4,703,002 +0.11(+0.30%)
Aug 07, 2020 34.93 35.32 34.85 35.29 1,641,549 +0.25(+0.71%)
Aug 06, 2020 34.83 35.14 34.63 35.05 1,729,780 +0.32(+0.91%)
Aug 05, 2020 35.20 35.23 34.42 34.73 2,585,366 +0.08(+0.22%)
Aug 04, 2020 34.99 35.29 33.90 34.65 5,474,549 +0.41(+1.20%)
Aug 03, 2020 33.82 34.27 33.30 34.24 2,594,932 +0.41(+1.22%)
Jul 31, 2020 33.98 34.12 33.33 33.83 1,890,903 -0.04(-0.11%)
Jul 30, 2020 33.75 34.15 33.70 33.87 1,840,626 -0.48(-1.39%)
Jul 29, 2020 33.69 34.40 33.62 34.35 2,609,854 +0.91(+2.72%)
Jul 28, 2020 33.45 33.74 33.30 33.44 2,700,796 -0.23(-0.68%)
Jul 27, 2020 33.05 33.71 32.92 33.67 1,738,273 +0.49(+1.47%)
Jul 24, 2020 33.47 33.55 33.03 33.18 1,391,569 -0.34(-1.03%)
Jul 23, 2020 33.92 34.12 33.28 33.52 2,403,123 -0.50(-1.46%)
Jul 22, 2020 34.00 34.10 33.67 34.02 2,220,373 -0.05(-0.14%)
Jul 21, 2020 33.63 34.32 33.59 34.07 2,546,257 +0.58(+1.74%)
Jul 20, 2020 33.44 33.64 33.43 33.49 2,499,397 +0.03(+0.09%)
Jul 17, 2020 33.17 33.61 33.10 33.46 1,865,288 +0.30(+0.89%)
Jul 16, 2020 33.14 33.27 32.87 33.16 1,565,089 -0.33(-0.97%)
Jul 15, 2020 33.73 33.80 33.05 33.49 2,153,910 +0.50(+1.51%)
Jul 14, 2020 32.57 33.07 32.53 32.99 2,863,858 +0.29(+0.88%)
Jul 13, 2020 33.54 33.71 32.63 32.70 4,304,429 -0.67(-2.01%)
Jul 10, 2020 33.24 33.51 32.63 33.37 3,981,602 +0.15(+0.46%)
Jul 09, 2020 32.46 33.51 32.13 33.22 8,639,926 +0.81(+2.51%)
Jul 08, 2020 31.09 32.43 31.05 32.41 8,192,498 +2.95(+10.00%)
Jul 07, 2020 29.99 29.99 29.34 29.46 3,159,795 -0.75(-2.47%)
Jul 06, 2020 30.54 30.66 30.09 30.21 5,588,641 +0.36(+1.22%)
Jul 02, 2020 30.08 30.25 29.50 29.84 3,531,825 +0.33(+1.13%)
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.