Skip to main content

KKR & Company LP (NY: KKR )

55.81 +1.38 (+2.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 59.36 60.42 58.92 59.42 3,551,212 -0.88(-1.46%)
Feb 25, 2022 58.61 60.34 59.32 60.30 4,262,298 +2.22(+3.83%)
Feb 24, 2022 54.95 58.45 54.46 58.07 4,342,816 +0.76(+1.33%)
Feb 23, 2022 59.46 60.32 56.12 57.31 4,276,539 -0.04(-0.07%)
Feb 22, 2022 56.98 59.21 56.98 57.35 4,695,847 -1.10(-1.88%)
Feb 18, 2022 58.45 0 +0.72(+1.25%)
Feb 17, 2022 60.71 61.23 57.66 57.73 4,113,520 -3.60(-5.87%)
Feb 16, 2022 61.25 61.63 60.83 61.33 2,206,634 -0.30(-0.48%)
Feb 15, 2022 61.45 61.93 60.39 61.62 3,600,728 +1.90(+3.19%)
Feb 14, 2022 61.19 61.85 59.57 59.72 6,024,724 -2.16(-3.49%)
Feb 11, 2022 65.08 65.08 61.51 61.88 5,217,261 -3.19(-4.91%)
Feb 10, 2022 66.06 67.86 64.89 65.08 4,133,398 -2.79(-4.11%)
Feb 09, 2022 66.55 68.33 66.44 67.87 3,576,005 +2.42(+3.69%)
Feb 08, 2022 66.67 67.69 63.58 65.45 8,939,526 -4.29(-6.15%)
Feb 07, 2022 69.86 70.61 69.17 69.74 3,545,554 -0.20(-0.28%)
Feb 04, 2022 69.42 70.58 68.85 69.94 3,466,091 +0.02(+0.03%)
Feb 03, 2022 70.27 69.78 69.92 1,794,536 -2.24(-3.10%)
Feb 02, 2022 71.98 72.27 70.81 72.15 2,441,982 +0.71(+0.99%)
Feb 01, 2022 70.66 71.46 69.87 71.44 2,320,352 +1.28(+1.83%)
Jan 31, 2022 67.26 70.22 70.16 3,546,636 +2.93(+4.36%)
Jan 28, 2022 65.16 67.27 64.37 67.23 4,487,168 +2.16(+3.32%)
Jan 27, 2022 65.38 66.77 65.07 65.08 3,770,924 +1.45(+2.28%)
Jan 26, 2022 65.37 66.22 63.37 63.63 4,319,945 -0.23(-0.36%)
Jan 25, 2022 62.86 64.73 62.04 63.85 3,349,394 -0.64(-0.99%)
Jan 24, 2022 63.15 64.77 60.27 64.49 4,524,375 -0.40(-0.62%)
Jan 21, 2022 65.38 66.68 64.56 64.90 1,985,011 -1.24(-1.88%)
Jan 20, 2022 66.82 68.49 65.99 66.14 1,713,550 +0.20(+0.30%)
Jan 19, 2022 67.79 67.98 65.93 65.94 1,671,478 -1.06(-1.59%)
Jan 18, 2022 67.06 68.18 66.52 67.01 2,822,478 -1.42(-2.07%)
Jan 14, 2022 68.43 0 -0.45(-0.66%)
Jan 13, 2022 71.41 72.25 68.80 68.88 3,832,601 -2.25(-3.16%)
Jan 12, 2022 71.09 72.08 69.81 71.13 2,614,554 +0.45(+0.64%)
Jan 11, 2022 68.68 70.97 68.27 70.68 3,170,799 +2.34(+3.42%)
Jan 10, 2022 68.58 68.58 66.26 68.34 3,048,303 -0.19(-0.27%)
Jan 07, 2022 69.38 69.69 67.97 68.53 2,979,351 -1.07(-1.54%)
Jan 06, 2022 69.67 70.05 67.20 69.60 4,445,637 +1.59(+2.33%)
Jan 05, 2022 73.13 73.25 67.46 68.01 6,334,258 -5.26(-7.17%)
Jan 04, 2022 73.23 73.65 71.76 73.27 5,989,476 +0.78(+1.07%)
Jan 03, 2022 73.43 74.14 71.69 72.49 2,091,085 -0.97(-1.32%)
Dec 31, 2021 73.30 73.79 73.07 73.46 1,287,746 -0.27(-0.36%)
Dec 30, 2021 73.75 74.77 73.63 73.72 1,326,905 +0.27(+0.36%)
Dec 29, 2021 75.49 75.77 73.07 73.46 2,169,197 -2.20(-2.91%)
Dec 28, 2021 76.98 77.30 75.51 75.65 1,694,766 -0.51(-0.67%)
Dec 27, 2021 74.76 76.40 74.45 76.17 1,716,308 +1.49(+1.99%)
Dec 23, 2021 73.35 75.30 73.35 74.68 2,114,466 +1.72(+2.35%)
Dec 22, 2021 71.24 73.17 71.17 72.96 2,712,261 +1.81(+2.55%)
Dec 21, 2021 70.21 71.43 70.11 71.15 1,798,130 +1.56(+2.24%)
Dec 20, 2021 69.19 69.75 67.98 69.59 2,992,341 -0.99(-1.40%)
Dec 17, 2021 69.02 71.15 68.05 70.58 3,758,341 +0.48(+0.69%)
Dec 16, 2021 74.44 74.73 69.79 70.09 3,367,401 -2.81(-3.85%)
Dec 15, 2021 72.33 73.38 70.60 72.90 3,142,749 +0.89(+1.23%)
Dec 14, 2021 70.68 72.38 70.19 72.02 2,929,453 +0.64(+0.90%)
Dec 13, 2021 74.17 74.43 71.38 71.38 2,997,738 -2.91(-3.92%)
Dec 10, 2021 75.32 75.72 73.53 74.28 1,318,009 -0.41(-0.55%)
Dec 09, 2021 75.48 76.19 74.55 74.70 1,699,035 -1.20(-1.58%)
Dec 08, 2021 76.33 77.22 75.37 75.90 1,826,644 -0.71(-0.93%)
Dec 07, 2021 75.49 76.79 74.92 76.61 2,666,426 +3.25(+4.44%)
Dec 06, 2021 72.92 73.82 70.84 73.36 2,377,836 +0.77(+1.06%)
Dec 03, 2021 74.89 75.71 71.56 72.59 2,556,876 -1.83(-2.46%)
Dec 02, 2021 72.43 74.66 72.32 74.42 3,534,007 +1.46(+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.