KKR & Co. LP (NY: KKR )

56.39 USD -0.75 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.80 56.91 56.10 56.58 3,011,400 -0.23(-0.40%)
Apr 29, 2021 57.18 57.18 56.23 56.81 1,878,048 +0.10(+0.18%)
Apr 28, 2021 56.67 56.77 56.39 56.71 1,414,885 +0.07(+0.12%)
Apr 27, 2021 55.69 56.67 55.46 56.64 1,252,737 +1.07(+1.93%)
Apr 26, 2021 55.21 55.62 54.85 55.57 1,882,776 +0.47(+0.85%)
Apr 23, 2021 53.87 55.33 53.71 55.10 2,142,100 +1.38(+2.57%)
Apr 22, 2021 53.26 54.13 52.95 53.72 2,923,671 +0.62(+1.17%)
Apr 21, 2021 52.62 53.14 52.26 53.10 1,843,512 +0.50(+0.95%)
Apr 20, 2021 52.90 53.19 52.22 52.60 2,787,643 -0.71(-1.33%)
Apr 19, 2021 53.28 53.53 53.02 53.31 1,821,708 +0.00(+0.00%)
Apr 16, 2021 53.04 53.50 52.55 53.31 2,430,700 +0.39(+0.74%)
Apr 15, 2021 53.55 53.66 52.69 52.92 2,103,272 -0.19(-0.36%)
Apr 14, 2021 52.40 53.53 52.33 53.11 3,594,163 +1.08(+2.08%)
Apr 13, 2021 52.04 52.52 51.29 52.03 3,359,138 +0.02(+0.04%)
Apr 12, 2021 51.08 52.14 50.88 52.01 2,191,565 +0.68(+1.32%)
Apr 09, 2021 51.85 51.85 50.61 51.33 2,361,600 -0.28(-0.54%)
Apr 08, 2021 51.30 51.72 51.00 51.61 1,642,798 +0.56(+1.10%)
Apr 07, 2021 51.18 51.43 50.72 51.05 1,683,681 -0.13(-0.25%)
Apr 06, 2021 51.02 51.37 50.76 51.18 1,792,402 +0.02(+0.04%)
Apr 05, 2021 50.74 51.25 50.74 51.16 1,890,324 +0.81(+1.61%)
Apr 01, 2021 49.55 50.39 49.30 50.35 2,397,400 +1.50(+3.07%)
Mar 31, 2021 49.27 49.62 48.81 48.85 2,853,679 -0.34(-0.69%)
Mar 30, 2021 48.34 49.28 48.33 49.19 1,916,383 +0.65(+1.34%)
Mar 29, 2021 48.09 48.91 47.94 48.54 2,659,318 +0.07(+0.14%)
Mar 26, 2021 48.30 48.86 47.79 48.47 2,484,500 +0.55(+1.15%)
Mar 25, 2021 47.51 47.99 46.95 47.92 1,844,210 -0.06(-0.13%)
Mar 24, 2021 48.20 48.83 47.92 47.98 2,082,088 +0.11(+0.23%)
Mar 23, 2021 48.71 48.75 47.79 47.87 2,008,846 -0.89(-1.83%)
Mar 22, 2021 48.12 49.07 47.89 48.76 2,296,524 +0.56(+1.16%)
Mar 19, 2021 47.62 48.33 47.39 48.20 3,308,200 +0.39(+0.82%)
Mar 18, 2021 48.71 48.93 47.65 47.81 2,144,100 -1.17(-2.39%)
Mar 17, 2021 49.07 49.12 48.13 48.98 1,856,924 +0.05(+0.10%)
Mar 16, 2021 49.32 49.79 48.52 48.93 2,386,280 -0.42(-0.85%)
Mar 15, 2021 48.76 49.36 48.18 49.35 3,268,561 +0.92(+1.90%)
Mar 12, 2021 48.10 48.43 47.47 48.43 2,792,300 +0.22(+0.46%)
Mar 11, 2021 48.07 48.48 47.78 48.21 3,912,579 +0.44(+0.92%)
Mar 10, 2021 47.65 48.09 47.13 47.77 2,142,651 +0.70(+1.49%)
Mar 09, 2021 47.50 47.73 46.79 47.07 3,459,201 -0.01(-0.02%)
Mar 08, 2021 47.00 47.39 46.43 47.08 4,613,569 +0.18(+0.38%)
Mar 05, 2021 47.00 47.14 45.61 46.90 3,369,100 +0.21(+0.45%)
Mar 04, 2021 46.75 47.31 45.96 46.69 4,223,349 -0.32(-0.68%)
Mar 03, 2021 46.63 47.10 46.15 47.01 3,674,910 +0.56(+1.21%)
Mar 02, 2021 46.11 46.57 45.83 46.45 2,807,780 +0.15(+0.32%)
Mar 01, 2021 46.00 46.46 45.85 46.30 3,696,109 +0.74(+1.62%)
Feb 26, 2021 45.00 45.99 44.36 45.56 4,906,300 +0.60(+1.33%)
Feb 25, 2021 45.25 45.60 44.19 44.96 4,421,308 -0.48(-1.06%)
Feb 24, 2021 45.00 45.60 44.57 45.44 4,511,574 +0.32(+0.71%)
Feb 23, 2021 45.24 45.32 43.68 45.12 5,657,551 -0.23(-0.51%)
Feb 22, 2021 46.28 46.47 45.28 45.35 4,829,423 -1.42(-3.04%)
Feb 19, 2021 47.25 47.53 46.63 46.77 2,189,600 -0.32(-0.68%)
Feb 18, 2021 47.45 47.77 47.08 47.09 2,501,744 -0.46(-0.97%)
Feb 17, 2021 47.48 48.06 47.10 47.55 1,954,712 -0.40(-0.83%)
Feb 16, 2021 48.67 48.81 47.91 47.95 3,033,098 -0.26(-0.54%)
Feb 12, 2021 47.70 48.36 47.70 48.21 2,452,400 +0.00(+0.00%)
Feb 11, 2021 48.66 48.80 47.90 48.21 4,170,352 -0.35(-0.72%)
Feb 10, 2021 48.25 49.29 47.60 48.56 3,025,405 +2.01(+4.32%)
Feb 09, 2021 45.00 47.32 44.80 46.55 4,148,992 +1.28(+2.83%)
Feb 08, 2021 44.90 45.43 44.52 45.27 3,529,134 +0.62(+1.39%)
Feb 05, 2021 44.12 44.66 44.01 44.65 2,497,700 +0.79(+1.80%)
Feb 04, 2021 42.22 43.86 42.11 43.86 3,781,679 +1.76(+4.18%)
Feb 03, 2021 42.15 42.49 41.90 42.10 2,728,395 -0.21(-0.50%)
Feb 02, 2021 41.09 42.51 40.96 42.31 2,544,980 +1.87(+4.62%)
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.