Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.98 33.49 32.69 32.98 3,277,942 +0.14(+0.44%)
Sep 29, 2020 33.63 33.68 32.76 32.84 3,016,298 -0.73(-2.17%)
Sep 28, 2020 33.09 33.69 32.61 33.57 2,952,184 +1.00(+3.07%)
Sep 25, 2020 31.57 32.61 31.43 32.57 4,020,753 +0.82(+2.57%)
Sep 24, 2020 32.58 32.62 31.58 31.75 3,683,179 -1.00(-3.05%)
Sep 23, 2020 33.44 33.99 32.75 32.75 2,824,554 -0.53(-1.59%)
Sep 22, 2020 33.43 33.56 32.69 33.28 2,480,336 +0.12(+0.35%)
Sep 21, 2020 32.78 33.21 32.32 33.17 3,655,002 -0.49(-1.46%)
Sep 18, 2020 34.10 34.61 33.62 33.66 10,614,705 -0.35(-1.02%)
Sep 17, 2020 34.11 34.18 33.56 34.00 3,377,498 -0.71(-2.05%)
Sep 16, 2020 34.58 35.31 34.33 34.71 3,390,709 +0.11(+0.31%)
Sep 15, 2020 33.97 34.71 33.73 34.61 2,755,899 +0.81(+2.39%)
Sep 14, 2020 33.63 33.98 33.34 33.80 1,953,433 +0.52(+1.56%)
Sep 11, 2020 33.45 33.74 32.50 33.28 2,535,927 -0.03(-0.09%)
Sep 10, 2020 33.96 34.39 33.14 33.31 2,771,402 -0.27(-0.80%)
Sep 09, 2020 33.47 33.80 33.20 33.58 4,423,266 +0.67(+2.04%)
Sep 08, 2020 33.56 33.61 32.75 32.91 3,413,323 -1.38(-4.03%)
Sep 04, 2020 34.48 34.76 33.30 34.29 4,685,812 +0.03(+0.08%)
Sep 03, 2020 35.39 35.40 33.94 34.26 2,967,416 -1.07(-3.02%)
Sep 02, 2020 34.91 35.45 34.49 35.33 2,439,294 +0.50(+1.43%)
Sep 01, 2020 34.39 35.23 34.27 34.83 3,419,593 +0.42(+1.23%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,463 +0.85(+2.55%)
Aug 28, 2020 33.62 33.72 33.49 33.55 6,373,758 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,922 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,655 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,123 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,220 -0.03(-0.09%)
Aug 21, 2020 32.99 33.50 32.80 33.45 4,039,909 +0.47(+1.43%)
Aug 20, 2020 33.46 33.76 32.82 32.97 5,530,918 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,903 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,650 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.44 34.61 2,980,471 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.18 3,073,971 +0.38(+1.09%)
Aug 13, 2020 34.59 35.06 34.55 34.80 2,743,295 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.79 7,484,548 +1.30(+3.89%)
Aug 11, 2020 34.91 35.01 33.44 33.49 8,874,922 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,658 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,731 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,918 +0.32(+0.91%)
Aug 05, 2020 35.22 35.24 34.44 34.75 2,584,077 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.91 34.67 5,471,821 +0.41(+1.20%)
Aug 03, 2020 33.84 34.29 33.32 34.26 2,593,639 +0.41(+1.22%)
Jul 31, 2020 34.00 34.13 33.34 33.85 1,889,960 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,709 -0.48(-1.39%)
Jul 29, 2020 33.70 34.42 33.64 34.36 2,608,553 +0.91(+2.72%)
Jul 28, 2020 33.46 33.76 33.32 33.45 2,699,450 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.68 1,737,407 +0.49(+1.47%)
Jul 24, 2020 33.48 33.57 33.04 33.20 1,390,875 -0.34(-1.03%)
Jul 23, 2020 33.93 34.13 33.30 33.54 2,401,925 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.68 34.04 2,219,267 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,988 +0.58(+1.74%)
Jul 20, 2020 33.45 33.66 33.45 33.50 2,498,151 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.47 1,864,358 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,309 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,837 +0.50(+1.51%)
Jul 14, 2020 32.58 33.08 32.55 33.01 2,862,431 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,283 -0.67(-2.01%)
Jul 10, 2020 33.25 33.53 32.64 33.39 3,979,618 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.14 33.23 8,635,620 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,415 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.47 3,158,221 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,856 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,530,065 +0.34(+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.