KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.85 54.92 54.29 54.69 2,288,184 -0.01(-0.02%)
May 27, 2021 54.50 54.87 54.26 54.70 4,032,763 +0.17(+0.31%)
May 26, 2021 54.50 54.73 54.19 54.53 2,801,627 -0.05(-0.09%)
May 25, 2021 54.66 55.37 54.53 54.58 3,178,943 +0.26(+0.47%)
May 24, 2021 54.50 54.64 53.90 54.32 2,104,208 +0.08(+0.14%)
May 21, 2021 54.66 54.84 54.10 54.25 2,323,615 -0.15(-0.27%)
May 20, 2021 54.01 54.80 53.92 54.39 2,240,753 +0.58(+1.08%)
May 19, 2021 53.15 53.85 52.81 53.81 1,731,082 -0.19(-0.35%)
May 18, 2021 54.65 54.99 53.96 54.00 2,901,462 -0.44(-0.81%)
May 17, 2021 54.91 55.16 54.15 54.44 2,023,840 -0.69(-1.25%)
May 14, 2021 54.33 55.35 54.01 55.13 2,357,503 +1.14(+2.12%)
May 13, 2021 53.23 54.18 53.16 53.99 2,812,963 +1.00(+1.89%)
May 12, 2021 54.95 55.16 52.86 52.99 2,967,875 -2.13(-3.86%)
May 11, 2021 55.13 55.83 54.59 55.11 2,523,575 -0.80(-1.44%)
May 10, 2021 57.44 57.57 55.90 55.91 2,804,751 -1.60(-2.78%)
May 07, 2021 56.40 57.93 56.15 57.51 2,628,976 +1.02(+1.80%)
May 06, 2021 57.03 57.43 54.44 56.49 5,000,898 -0.42(-0.74%)
May 05, 2021 56.12 56.98 54.95 56.91 2,982,190 +2.43(+4.46%)
May 04, 2021 54.60 55.74 54.15 54.48 3,171,815 -0.63(-1.14%)
May 03, 2021 55.84 55.87 55.11 55.11 2,167,713 -0.30(-0.55%)
Apr 30, 2021 55.63 55.74 54.95 55.42 3,074,702 -0.23(-0.40%)
Apr 29, 2021 56.00 56.00 55.07 55.64 1,917,526 +0.10(+0.18%)
Apr 28, 2021 55.50 55.60 55.23 55.54 1,444,627 +0.07(+0.12%)
Apr 27, 2021 54.54 55.50 54.32 55.47 1,279,070 +1.05(+1.93%)
Apr 26, 2021 54.07 54.47 53.72 54.43 1,922,353 +0.46(+0.85%)
Apr 23, 2021 52.76 54.19 52.60 53.97 2,187,128 +1.35(+2.57%)
Apr 22, 2021 52.16 53.02 51.86 52.61 2,985,129 +0.61(+1.17%)
Apr 21, 2021 51.54 52.05 51.18 52.01 1,882,264 +0.49(+0.95%)
Apr 20, 2021 51.81 52.09 51.14 51.52 2,846,241 -0.70(-1.33%)
Apr 19, 2021 52.18 52.43 51.93 52.21 1,860,001 +0.00(+0.00%)
Apr 16, 2021 51.95 52.40 51.47 52.21 2,481,795 +0.38(+0.74%)
Apr 15, 2021 52.45 52.56 51.61 51.83 2,147,484 -0.19(-0.36%)
Apr 14, 2021 51.32 52.43 51.25 52.02 3,669,715 +1.06(+2.08%)
Apr 13, 2021 50.97 51.44 50.23 50.96 3,429,750 +0.02(+0.04%)
Apr 12, 2021 50.03 51.07 49.83 50.94 2,237,633 +0.67(+1.32%)
Apr 09, 2021 50.78 50.78 49.57 50.27 2,411,243 -0.27(-0.54%)
Apr 08, 2021 50.24 50.66 49.95 50.55 1,677,331 +0.55(+1.10%)
Apr 07, 2021 50.13 50.37 49.67 50.00 1,719,073 -0.13(-0.25%)
Apr 06, 2021 49.97 50.31 49.71 50.13 1,830,079 +0.02(+0.04%)
Apr 05, 2021 49.70 50.19 49.70 50.11 1,930,060 +0.79(+1.61%)
Apr 01, 2021 48.53 49.35 48.28 49.31 2,447,795 +1.47(+3.07%)
Mar 31, 2021 48.26 48.60 47.81 47.84 2,913,665 -0.33(-0.69%)
Mar 30, 2021 47.34 48.27 47.34 48.18 1,956,667 +0.64(+1.34%)
Mar 29, 2021 47.10 47.90 46.95 47.54 2,715,219 +0.07(+0.14%)
Mar 26, 2021 47.31 47.85 46.81 47.47 2,536,726 +0.54(+1.15%)
Mar 25, 2021 46.53 47.00 45.98 46.93 1,882,976 -0.06(-0.13%)
Mar 24, 2021 47.21 47.82 46.93 46.99 2,125,855 +0.11(+0.23%)
Mar 23, 2021 47.71 47.75 46.81 46.88 2,051,073 -0.87(-1.83%)
Mar 22, 2021 47.13 48.06 46.90 47.76 2,344,799 +0.55(+1.16%)
Mar 19, 2021 46.64 47.34 46.41 47.21 3,377,741 +0.38(+0.82%)
Mar 18, 2021 47.71 47.92 46.67 46.83 2,189,170 -1.15(-2.39%)
Mar 17, 2021 48.06 48.11 47.14 47.97 1,895,958 +0.05(+0.10%)
Mar 16, 2021 48.30 48.76 47.52 47.92 2,436,441 -0.41(-0.85%)
Mar 15, 2021 47.76 48.34 47.19 48.33 3,337,269 +0.90(+1.90%)
Mar 12, 2021 47.11 47.43 46.49 47.43 2,850,996 +0.22(+0.46%)
Mar 11, 2021 47.08 47.48 46.80 47.22 3,994,824 +0.43(+0.92%)
Mar 10, 2021 46.67 47.10 46.16 46.79 2,187,691 +0.69(+1.49%)
Mar 09, 2021 46.52 46.75 45.83 46.10 3,531,916 -0.01(-0.02%)
Mar 08, 2021 46.03 46.42 45.47 46.11 4,710,550 +0.18(+0.38%)
Mar 05, 2021 46.03 46.17 44.67 45.93 3,439,921 +0.21(+0.45%)
Mar 04, 2021 45.79 46.34 45.01 45.73 4,312,127 -0.31(-0.68%)
Mar 03, 2021 45.67 46.13 45.20 46.04 3,752,159 +0.55(+1.21%)
Mar 02, 2021 45.16 45.61 44.89 45.49 2,866,802 +0.15(+0.32%)
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.