Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.59 59.65 58.16 58.65 3,597,423 -0.87(-1.46%)
Feb 25, 2022 57.85 59.57 58.56 59.52 4,317,762 +2.20(+3.83%)
Feb 24, 2022 54.24 57.70 53.76 57.33 4,399,328 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.39 56.57 4,332,188 -0.04(-0.07%)
Feb 22, 2022 56.25 58.45 56.25 56.61 4,756,953 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.98 4,167,048 -3.56(-5.87%)
Feb 16, 2022 60.46 60.84 60.04 60.54 2,235,349 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.83 3,647,584 +1.88(+3.19%)
Feb 14, 2022 60.40 61.06 58.81 58.95 6,103,122 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,285,152 -3.15(-4.91%)
Feb 10, 2022 65.21 66.98 64.05 64.24 4,187,185 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 66.99 3,622,539 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,854 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.84 3,591,692 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,195 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,888 -2.21(-3.10%)
Feb 02, 2022 71.05 71.34 69.90 71.23 2,473,759 +0.70(+0.99%)
Feb 01, 2022 69.75 70.55 68.97 70.53 2,350,547 +1.27(+1.83%)
Jan 31, 2022 66.40 69.32 69.26 3,592,788 +2.89(+4.36%)
Jan 28, 2022 64.33 66.41 63.55 66.37 4,545,559 +2.13(+3.32%)
Jan 27, 2022 64.54 65.91 64.23 64.24 3,819,994 +1.43(+2.28%)
Jan 26, 2022 64.53 65.37 62.56 62.81 4,376,160 -0.22(-0.36%)
Jan 25, 2022 62.05 63.90 61.24 63.03 3,392,979 -0.63(-0.99%)
Jan 24, 2022 62.34 63.94 59.50 63.66 4,583,249 -0.40(-0.62%)
Jan 21, 2022 64.54 65.82 63.73 64.06 2,010,842 -1.23(-1.88%)
Jan 20, 2022 65.96 67.61 65.14 65.29 1,735,848 +0.19(+0.30%)
Jan 19, 2022 66.92 67.11 65.09 65.10 1,693,229 -1.05(-1.59%)
Jan 18, 2022 66.20 67.31 65.67 66.15 2,859,206 -1.40(-2.07%)
Jan 14, 2022 67.55 0 -0.45(-0.66%)
Jan 13, 2022 70.49 71.32 67.92 68.00 3,882,474 -2.22(-3.16%)
Jan 12, 2022 70.18 71.15 68.92 70.22 2,648,576 +0.45(+0.64%)
Jan 11, 2022 67.80 70.06 67.39 69.77 3,212,060 +2.31(+3.42%)
Jan 10, 2022 67.69 67.69 65.41 67.46 3,087,970 -0.19(-0.27%)
Jan 07, 2022 68.49 68.79 67.10 67.65 3,018,121 -1.06(-1.54%)
Jan 06, 2022 68.77 69.15 66.34 68.71 4,503,487 +1.57(+2.33%)
Jan 05, 2022 72.19 72.31 66.59 67.14 6,416,684 -5.19(-7.17%)
Jan 04, 2022 72.29 72.71 70.84 72.33 6,067,416 +0.77(+1.07%)
Jan 03, 2022 72.48 73.18 70.77 71.56 2,118,296 -0.95(-1.32%)
Dec 31, 2021 72.36 72.84 72.13 72.51 1,304,503 -0.26(-0.36%)
Dec 30, 2021 72.80 73.81 72.69 72.78 1,344,171 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.13 72.51 2,197,424 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.68 1,716,820 -0.51(-0.67%)
Dec 27, 2021 73.80 75.42 73.50 75.19 1,738,642 +1.47(+1.99%)
Dec 23, 2021 72.41 74.33 72.41 73.72 2,141,981 +1.69(+2.35%)
Dec 22, 2021 70.32 72.23 70.25 72.03 2,747,555 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.21 70.23 1,821,529 +1.54(+2.24%)
Dec 20, 2021 68.30 68.85 67.11 68.70 3,031,280 -0.97(-1.40%)
Dec 17, 2021 68.13 70.23 67.18 69.67 3,807,248 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.19 3,411,220 -2.77(-3.85%)
Dec 15, 2021 71.40 72.43 69.69 71.97 3,183,645 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,573 +0.63(+0.90%)
Dec 13, 2021 73.21 73.48 70.46 70.46 3,036,747 -2.87(-3.92%)
Dec 10, 2021 74.35 74.75 72.59 73.33 1,335,160 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.59 73.74 1,721,144 -1.19(-1.58%)
Dec 08, 2021 75.35 76.23 74.40 74.93 1,850,413 -0.70(-0.93%)
Dec 07, 2021 74.52 75.80 73.95 75.63 2,701,123 +3.21(+4.44%)
Dec 06, 2021 71.99 72.87 69.93 72.41 2,408,778 +0.76(+1.06%)
Dec 03, 2021 73.92 74.74 70.64 71.66 2,590,148 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,994 +1.44(+2.00%)
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.