Skip to main content

KKR & Company LP (NY: KKR )

58.01 +1.02 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.14 27.76 26.54 26.90 5,940,662 -0.50(-1.84%)
May 28, 2020 28.11 28.11 27.29 27.41 4,213,535 -0.39(-1.40%)
May 27, 2020 28.39 28.60 27.11 27.79 3,112,786 +0.11(+0.39%)
May 26, 2020 26.66 27.95 26.56 27.69 3,538,700 +1.67(+6.41%)
May 22, 2020 25.83 26.13 25.44 26.02 1,396,631 +0.28(+1.09%)
May 21, 2020 25.72 26.00 25.45 25.74 1,992,632 -0.14(-0.52%)
May 20, 2020 25.70 25.97 25.51 25.87 3,788,865 +0.79(+3.17%)
May 19, 2020 25.10 25.78 25.08 25.08 2,030,171 +0.02(+0.08%)
May 18, 2020 24.97 25.33 24.48 25.06 4,582,406 +1.09(+4.53%)
May 15, 2020 23.70 24.10 23.47 23.97 2,278,204 +0.01(+0.06%)
May 14, 2020 23.07 24.02 22.59 23.96 2,946,580 +0.46(+1.97%)
May 13, 2020 24.43 24.73 23.28 23.50 3,137,368 -1.29(-5.21%)
May 12, 2020 25.55 25.61 24.71 24.79 4,080,126 -0.67(-2.61%)
May 11, 2020 25.43 25.98 25.21 25.45 4,879,658 -0.25(-0.98%)
May 08, 2020 25.98 26.39 25.51 25.70 4,017,373 -0.22(-0.86%)
May 07, 2020 25.60 26.27 25.40 25.93 3,099,529 +0.83(+3.30%)
May 06, 2020 23.96 25.18 23.89 25.10 3,711,956 +1.38(+5.81%)
May 05, 2020 23.71 24.20 23.53 23.72 1,905,709 +0.32(+1.36%)
May 04, 2020 23.00 23.41 22.71 23.40 2,398,799 -0.11(-0.45%)
May 01, 2020 23.66 23.92 23.09 23.51 2,595,273 -0.80(-3.29%)
Apr 30, 2020 25.01 25.05 24.12 24.31 4,953,579 -1.23(-4.83%)
Apr 29, 2020 25.28 25.90 25.06 25.54 2,708,689 +1.03(+4.21%)
Apr 28, 2020 24.80 25.23 24.30 24.51 4,080,172 +0.44(+1.84%)
Apr 27, 2020 23.04 24.29 23.04 24.06 3,678,534 +1.30(+5.72%)
Apr 24, 2020 22.46 22.85 22.29 22.76 1,831,378 +0.49(+2.21%)
Apr 23, 2020 21.43 22.49 21.38 22.27 3,578,389 +0.90(+4.20%)
Apr 22, 2020 21.47 21.59 21.16 21.37 4,229,551 +0.32(+1.51%)
Apr 21, 2020 21.42 21.64 20.70 21.06 3,646,692 -1.07(-4.84%)
Apr 20, 2020 22.48 22.74 21.74 22.13 4,730,537 -0.94(-4.06%)
Apr 17, 2020 23.17 23.33 22.52 23.06 4,003,267 +0.77(+3.46%)
Apr 16, 2020 22.32 22.52 21.72 22.29 3,141,938 -0.13(-0.56%)
Apr 15, 2020 22.25 22.70 22.05 22.42 4,217,008 -0.93(-3.97%)
Apr 14, 2020 23.58 24.01 23.04 23.34 3,975,555 +0.25(+1.09%)
Apr 13, 2020 23.87 24.10 22.38 23.09 4,522,536 -1.30(-5.34%)
Apr 09, 2020 24.51 25.15 23.86 24.39 7,658,245 +0.59(+2.47%)
Apr 08, 2020 23.62 24.15 23.09 23.80 4,576,207 +0.55(+2.36%)
Apr 07, 2020 25.02 25.02 23.19 23.25 5,914,440 -0.23(-0.99%)
Apr 06, 2020 22.50 23.61 22.41 23.49 5,862,163 +2.06(+9.63%)
Apr 03, 2020 21.17 21.55 20.76 21.42 7,337,751 +0.25(+1.18%)
Apr 02, 2020 20.81 21.27 20.58 21.17 3,689,648 +0.04(+0.18%)
Apr 01, 2020 21.26 21.46 20.36 21.13 4,552,171 -1.49(-6.60%)
Mar 31, 2020 23.59 24.50 22.47 22.63 5,783,398 -1.01(-4.28%)
Mar 30, 2020 23.29 23.98 22.48 23.64 5,120,324 -0.04(-0.16%)
Mar 27, 2020 23.62 24.00 22.18 23.68 4,957,799 -1.00(-4.06%)
Mar 26, 2020 23.38 25.42 23.20 24.68 8,617,628 +1.54(+6.67%)
Mar 25, 2020 22.01 24.24 21.43 23.14 8,380,816 +2.08(+9.89%)
Mar 24, 2020 19.28 21.11 19.02 21.06 5,515,054 +3.22(+18.05%)
Mar 23, 2020 17.65 18.46 16.00 17.84 6,737,686 -0.55(-2.99%)
Mar 20, 2020 20.29 20.63 18.34 18.39 7,815,587 -1.48(-7.43%)
Mar 19, 2020 18.54 20.47 16.57 19.86 8,666,735 +1.02(+5.42%)
Mar 18, 2020 19.37 19.68 14.99 18.84 11,006,481 -2.09(-10.00%)
Mar 17, 2020 21.53 21.88 20.09 20.93 7,094,734 -0.16(-0.78%)
Mar 16, 2020 20.44 22.77 20.41 21.10 7,350,357 -3.35(-13.69%)
Mar 13, 2020 23.36 24.47 21.64 24.44 7,939,740 +3.21(+15.12%)
Mar 12, 2020 21.23 23.21 20.45 21.23 7,998,164 -2.02(-8.71%)
Mar 11, 2020 23.59 24.47 22.89 23.25 7,362,967 -1.25(-5.11%)
Mar 10, 2020 24.59 24.75 23.31 24.51 6,035,788 +1.51(+6.58%)
Mar 09, 2020 23.62 24.32 21.77 22.99 9,013,424 -2.99(-11.50%)
Mar 06, 2020 25.97 26.23 25.28 25.98 6,350,132 -1.20(-4.40%)
Mar 05, 2020 27.46 28.05 26.82 27.18 5,172,180 -1.20(-4.21%)
Mar 04, 2020 28.54 28.58 27.61 28.37 3,145,517 +0.45(+1.62%)
Mar 03, 2020 29.12 29.63 27.63 27.92 3,743,456 -0.99(-3.43%)
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.