Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.82 50.40 49.31 49.60 2,689,579 -0.14(-0.28%)
Aug 30, 2022 50.67 50.80 49.08 49.73 2,331,654 -0.44(-0.88%)
Aug 29, 2022 49.97 51.04 48.70 50.17 2,474,152 -0.47(-0.93%)
Aug 26, 2022 53.12 53.48 50.66 50.65 1,412,567 -2.74(-5.13%)
Aug 25, 2022 52.48 53.38 52.05 53.38 1,195,866 +1.24(+2.37%)
Aug 24, 2022 51.64 52.57 51.53 52.15 1,181,343 +0.32(+0.62%)
Aug 23, 2022 51.92 52.73 51.70 51.82 1,604,340 -0.09(-0.17%)
Aug 22, 2022 51.99 52.33 51.36 51.91 1,743,496 -1.15(-2.16%)
Aug 19, 2022 53.81 54.09 52.69 53.06 1,875,338 -1.71(-3.12%)
Aug 18, 2022 55.35 55.45 54.46 54.77 2,187,428 -0.70(-1.26%)
Aug 17, 2022 55.27 55.91 54.26 55.46 2,503,701 -0.65(-1.15%)
Aug 16, 2022 55.93 56.58 55.22 56.11 2,032,264 -0.31(-0.56%)
Aug 15, 2022 55.42 56.48 55.29 56.42 2,168,782 +0.39(+0.70%)
Aug 12, 2022 55.91 56.09 55.17 56.03 2,069,824 +0.60(+1.09%)
Aug 11, 2022 55.31 56.29 54.98 55.43 4,249,802 +1.13(+2.09%)
Aug 10, 2022 52.22 54.29 52.22 54.29 3,008,950 +3.67(+7.25%)
Aug 09, 2022 51.30 51.38 50.03 50.62 1,718,030 -1.04(-2.01%)
Aug 08, 2022 51.75 52.62 51.35 51.66 2,460,911 +0.38(+0.74%)
Aug 05, 2022 51.19 51.88 50.94 51.28 2,356,642 -0.80(-1.54%)
Aug 04, 2022 52.23 52.73 51.32 52.08 2,708,778 -0.05(-0.09%)
Aug 03, 2022 51.62 52.71 50.67 52.13 3,943,561 +1.03(+2.01%)
Aug 02, 2022 52.21 52.75 50.81 51.10 4,617,202 -3.22(-5.92%)
Aug 01, 2022 53.39 55.25 53.19 54.32 4,138,752 +0.07(+0.13%)
Jul 29, 2022 54.23 55.03 54.02 54.25 4,673,841 +0.02(+0.04%)
Jul 28, 2022 51.85 54.25 51.66 54.23 3,441,195 +2.75(+5.34%)
Jul 27, 2022 50.36 51.67 50.24 51.49 1,701,480 +1.50(+2.99%)
Jul 26, 2022 50.81 51.04 49.53 49.99 1,490,643 -1.02(-1.99%)
Jul 25, 2022 50.15 51.14 49.98 51.01 1,841,295 +0.79(+1.58%)
Jul 22, 2022 51.46 52.27 49.89 50.21 2,282,291 -1.10(-2.14%)
Jul 21, 2022 49.93 51.46 48.91 51.31 3,164,987 +0.82(+1.63%)
Jul 20, 2022 49.41 50.80 49.21 50.49 2,283,279 +0.80(+1.61%)
Jul 19, 2022 48.49 49.72 48.45 49.69 2,762,503 +2.03(+4.27%)
Jul 18, 2022 48.12 48.64 47.47 47.65 3,408,417 +0.46(+0.97%)
Jul 15, 2022 45.65 47.27 44.96 47.19 2,835,177 +2.36(+5.26%)
Jul 14, 2022 44.29 44.90 43.43 44.83 3,415,867 -0.33(-0.74%)
Jul 13, 2022 44.66 45.66 43.90 45.17 2,318,291 -0.49(-1.07%)
Jul 12, 2022 46.24 47.28 45.62 45.65 2,309,701 -0.59(-1.27%)
Jul 11, 2022 45.92 46.44 45.56 46.24 1,851,517 -0.27(-0.59%)
Jul 08, 2022 47.30 47.73 46.07 46.52 1,778,385 -1.12(-2.34%)
Jul 07, 2022 46.94 48.11 46.94 47.63 2,774,651 +1.32(+2.85%)
Jul 06, 2022 46.87 47.58 45.51 46.31 3,158,213 -0.30(-0.65%)
Jul 05, 2022 44.59 46.65 43.85 46.61 2,113,415 +0.90(+1.97%)
Jul 01, 2022 44.88 45.96 44.19 45.71 2,402,306 +0.43(+0.95%)
Jun 30, 2022 45.16 46.14 43.93 45.28 2,608,829 -1.04(-2.24%)
Jun 29, 2022 47.57 47.57 45.52 46.32 2,447,752 -1.18(-2.49%)
Jun 28, 2022 48.08 48.96 47.22 47.50 5,727,770 +0.09(+0.19%)
Jun 27, 2022 47.69 48.17 46.48 47.42 2,934,690 -0.10(-0.21%)
Jun 24, 2022 46.21 47.53 45.86 47.51 4,176,093 +2.13(+4.70%)
Jun 23, 2022 45.09 46.52 44.35 45.38 2,764,107 +0.56(+1.24%)
Jun 22, 2022 44.58 45.68 44.42 44.82 2,616,104 -0.54(-1.19%)
Jun 21, 2022 45.35 46.21 45.18 45.36 2,436,008 +1.16(+2.63%)
Jun 17, 2022 43.94 45.46 43.94 44.20 6,403,028 +0.12(+0.27%)
Jun 16, 2022 45.65 46.27 43.32 44.08 3,610,866 -3.55(-7.46%)
Jun 15, 2022 46.96 48.38 46.42 47.63 3,397,762 +1.56(+3.38%)
Jun 14, 2022 46.03 46.66 45.61 46.08 3,470,202 +0.33(+0.73%)
Jun 13, 2022 47.78 48.14 45.53 45.74 3,314,852 -4.20(-8.40%)
Jun 10, 2022 50.87 51.20 49.45 49.94 1,990,754 -2.07(-3.99%)
Jun 09, 2022 53.31 53.41 51.97 52.01 1,426,115 -1.64(-3.06%)
Jun 08, 2022 55.03 55.28 53.48 53.66 1,632,923 -2.05(-3.69%)
Jun 07, 2022 54.64 56.00 54.64 55.71 1,990,488 +0.43(+0.78%)
Jun 06, 2022 54.93 56.43 54.34 55.28 2,844,597 +1.16(+2.15%)
Jun 03, 2022 54.18 55.15 53.89 54.12 2,644,820 -1.01(-1.83%)
Jun 02, 2022 53.35 55.44 52.68 55.12 2,747,820 +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.