KKR & Co. LP (NY: KKR )

51.21 -0.64 (-1.23%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.82 53.32 50.22 50.37 4,673,850 -1.59(-3.06%)
Apr 28, 2022 51.66 52.48 49.42 51.96 4,813,881 +0.89(+1.74%)
Apr 27, 2022 50.09 51.46 49.82 51.07 4,278,993 +0.79(+1.57%)
Apr 26, 2022 52.04 52.15 50.06 50.28 4,928,317 -2.10(-4.00%)
Apr 25, 2022 50.92 52.42 50.30 52.38 3,850,664 +1.22(+2.38%)
Apr 22, 2022 53.00 53.28 51.07 51.16 3,137,918 -2.08(-3.90%)
Apr 21, 2022 58.46 58.64 52.78 53.24 4,111,491 -4.01(-7.01%)
Apr 20, 2022 56.25 57.72 55.92 57.25 2,147,668 +1.48(+2.66%)
Apr 19, 2022 53.97 55.96 53.62 55.77 3,468,182 +1.86(+3.45%)
Apr 18, 2022 54.34 54.62 53.25 53.91 2,773,768 -0.69(-1.27%)
Apr 14, 2022 55.82 56.23 54.53 54.60 1,847,039 -1.23(-2.20%)
Apr 13, 2022 55.41 56.07 54.98 55.83 1,591,438 +0.98(+1.78%)
Apr 12, 2022 55.94 56.89 54.26 54.85 2,937,959 -0.75(-1.35%)
Apr 11, 2022 56.48 56.58 55.19 55.60 2,920,057 -1.42(-2.50%)
Apr 08, 2022 54.88 57.65 54.85 57.02 4,080,215 +1.87(+3.39%)
Apr 07, 2022 55.20 55.59 53.71 55.16 3,582,370 -0.48(-0.87%)
Apr 06, 2022 55.85 55.99 54.66 55.64 3,179,314 -1.17(-2.05%)
Apr 05, 2022 58.80 58.99 55.99 56.81 3,109,546 -2.43(-4.10%)
Apr 04, 2022 59.43 60.79 59.01 59.24 1,934,971 +0.16(+0.27%)
Apr 01, 2022 58.20 59.40 57.86 59.08 2,699,398 +1.29(+2.24%)
Mar 31, 2022 58.61 59.60 57.77 57.79 3,493,110 -0.83(-1.42%)
Mar 30, 2022 60.48 60.93 58.12 58.62 2,723,948 -2.44(-4.00%)
Mar 29, 2022 58.82 61.56 58.82 61.06 3,543,895 +3.16(+5.46%)
Mar 28, 2022 58.15 58.62 56.62 57.89 2,514,851 -0.08(-0.14%)
Mar 25, 2022 58.76 59.19 57.47 57.97 3,945,116 -0.58(-1.00%)
Mar 24, 2022 58.96 59.23 58.11 58.56 2,498,860 +0.27(+0.46%)
Mar 23, 2022 58.66 59.43 58.04 58.29 3,321,339 -1.16(-1.95%)
Mar 22, 2022 58.31 59.88 58.15 59.45 2,874,859 +1.73(+3.00%)
Mar 21, 2022 58.73 59.39 57.14 57.72 2,429,658 -1.06(-1.80%)
Mar 18, 2022 57.53 58.85 56.83 58.77 4,733,135 +1.79(+3.14%)
Mar 17, 2022 54.40 57.24 54.40 56.98 4,158,912 +2.17(+3.97%)
Mar 16, 2022 53.12 55.19 52.29 54.81 3,503,267 +3.34(+6.49%)
Mar 15, 2022 50.35 51.62 49.96 51.47 3,459,663 +1.22(+2.42%)
Mar 14, 2022 52.07 52.39 49.96 50.25 4,477,481 -1.42(-2.75%)
Mar 11, 2022 53.85 54.12 51.61 51.68 3,426,154 -1.15(-2.17%)
Mar 10, 2022 53.07 54.09 52.31 52.82 3,466,555 -1.50(-2.77%)
Mar 09, 2022 53.77 54.93 53.07 54.33 4,955,495 +2.67(+5.17%)
Mar 08, 2022 51.41 52.84 50.50 51.66 5,436,971 +1.10(+2.17%)
Mar 07, 2022 54.65 55.10 50.50 50.56 7,128,934 -4.67(-8.46%)
Mar 04, 2022 56.30 56.87 54.60 55.24 3,681,017 -1.87(-3.27%)
Mar 03, 2022 59.43 59.71 56.85 57.10 3,860,839 -2.32(-3.91%)
Mar 02, 2022 57.76 59.69 57.01 59.43 3,590,828 +2.35(+4.12%)
Mar 01, 2022 59.24 59.66 56.79 57.07 3,114,777 -2.34(-3.94%)
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%)
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.