Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.00 51.18 47.96 51.09 8,836,959 +1.35(+2.71%)
Nov 29, 2022 49.88 50.14 49.44 49.74 1,862,945 +0.00(+0.00%)
Nov 28, 2022 50.63 50.81 49.69 49.74 1,750,596 -1.28(-2.51%)
Nov 25, 2022 50.90 51.32 50.55 51.02 796,111 -0.23(-0.44%)
Nov 23, 2022 50.84 51.50 50.78 51.25 1,026,452 +0.23(+0.44%)
Nov 22, 2022 50.39 51.18 49.84 51.02 2,961,938 +0.51(+1.01%)
Nov 21, 2022 50.33 51.09 49.86 50.51 2,670,680 -0.50(-0.98%)
Nov 18, 2022 51.91 51.91 50.62 51.01 1,442,843 -0.10(-0.19%)
Nov 17, 2022 51.22 51.47 50.51 51.11 2,618,472 -1.18(-2.26%)
Nov 16, 2022 52.81 53.08 51.80 52.29 2,296,918 -1.01(-1.90%)
Nov 15, 2022 54.10 54.84 52.67 53.30 3,393,770 +0.54(+1.03%)
Nov 14, 2022 55.31 55.68 52.73 52.76 3,155,547 -3.40(-6.06%)
Nov 11, 2022 55.53 56.62 55.04 56.17 6,710,398 +0.69(+1.24%)
Nov 10, 2022 52.11 55.50 51.87 55.48 6,879,781 +5.94(+11.99%)
Nov 09, 2022 51.01 51.23 49.40 49.54 2,523,215 -2.12(-4.10%)
Nov 08, 2022 51.63 52.59 50.91 51.66 2,984,859 +0.12(+0.23%)
Nov 07, 2022 50.97 51.95 50.70 51.54 3,508,299 +1.19(+2.36%)
Nov 04, 2022 48.41 50.46 48.08 50.35 3,067,550 +2.80(+5.88%)
Nov 03, 2022 47.72 48.16 46.88 47.56 2,415,844 -1.33(-2.73%)
Nov 02, 2022 49.18 51.17 48.54 48.89 3,817,258 +0.36(+0.75%)
Nov 01, 2022 48.46 50.02 47.78 48.53 4,216,530 +0.82(+1.73%)
Oct 31, 2022 48.04 48.40 47.69 47.70 3,970,794 -0.74(-1.52%)
Oct 28, 2022 47.78 48.49 46.91 48.44 4,095,077 +0.64(+1.33%)
Oct 27, 2022 47.73 48.33 47.20 47.80 3,394,708 +0.48(+1.02%)
Oct 26, 2022 46.17 47.92 45.75 47.32 3,780,025 +0.95(+2.05%)
Oct 25, 2022 45.45 46.70 45.45 46.37 5,960,165 +0.99(+2.18%)
Oct 24, 2022 45.58 45.67 44.54 45.38 2,781,969 -0.08(-0.17%)
Oct 21, 2022 44.05 45.46 43.48 45.46 2,552,042 +1.40(+3.18%)
Oct 20, 2022 44.91 45.70 43.81 44.06 2,460,276 -0.84(-1.88%)
Oct 19, 2022 44.81 45.34 44.36 44.90 2,301,742 -0.66(-1.44%)
Oct 18, 2022 45.69 46.07 44.86 45.56 2,209,285 +1.24(+2.79%)
Oct 17, 2022 44.87 45.19 44.06 44.32 2,964,294 +0.84(+1.94%)
Oct 14, 2022 45.16 45.60 43.31 43.48 2,859,440 -1.18(-2.64%)
Oct 13, 2022 41.85 44.86 40.98 44.65 4,821,578 +1.12(+2.57%)
Oct 12, 2022 43.25 43.87 42.70 43.54 3,475,187 +0.24(+0.54%)
Oct 11, 2022 43.61 43.88 42.46 43.30 5,090,783 -0.83(-1.89%)
Oct 10, 2022 44.17 44.45 43.14 44.13 4,151,984 +0.09(+0.20%)
Oct 07, 2022 45.20 45.53 43.91 44.05 4,219,384 -2.10(-4.55%)
Oct 06, 2022 46.07 46.74 45.93 46.15 3,701,065 -0.25(-0.53%)
Oct 05, 2022 45.12 46.60 45.12 46.39 2,428,338 -0.10(-0.21%)
Oct 04, 2022 44.12 46.66 44.12 46.49 5,347,753 +3.35(+7.78%)
Oct 03, 2022 42.54 43.56 41.70 43.13 4,278,121 +0.95(+2.26%)
Sep 30, 2022 42.35 43.41 42.11 42.18 4,186,789 -0.29(-0.69%)
Sep 29, 2022 43.33 43.53 41.91 42.48 4,619,747 -1.69(-3.82%)
Sep 28, 2022 43.12 44.39 42.86 44.16 4,110,210 +1.07(+2.48%)
Sep 27, 2022 43.63 43.92 42.38 43.09 3,781,879 +0.26(+0.62%)
Sep 26, 2022 42.53 43.82 42.42 42.83 5,821,728 -0.23(-0.52%)
Sep 23, 2022 43.85 43.92 42.10 43.05 5,933,477 -1.20(-2.70%)
Sep 22, 2022 45.12 45.30 43.71 44.25 4,262,560 -0.99(-2.19%)
Sep 21, 2022 47.41 47.68 45.20 45.24 3,039,676 -1.53(-3.27%)
Sep 20, 2022 47.96 48.22 46.57 46.77 3,912,809 -1.80(-3.70%)
Sep 19, 2022 46.80 48.61 46.78 48.57 2,847,628 +0.97(+2.04%)
Sep 16, 2022 47.75 47.84 46.46 47.60 6,432,229 -1.10(-2.26%)
Sep 15, 2022 48.92 49.64 48.35 48.70 5,481,472 -0.49(-1.00%)
Sep 14, 2022 49.27 49.59 48.49 49.19 3,572,734 +0.14(+0.28%)
Sep 13, 2022 49.63 50.34 48.73 49.05 2,937,229 -2.63(-5.09%)
Sep 12, 2022 51.11 52.01 50.89 51.68 2,184,842 +1.16(+2.29%)
Sep 09, 2022 49.65 50.65 49.61 50.52 2,174,047 +1.40(+2.86%)
Sep 08, 2022 47.92 49.23 47.68 49.12 2,126,477 +0.63(+1.29%)
Sep 07, 2022 47.45 48.79 46.71 48.49 3,067,443 +0.89(+1.88%)
Sep 06, 2022 48.14 48.27 46.58 47.60 3,671,849 -0.72(-1.48%)
Sep 02, 2022 50.10 50.10 47.95 48.31 2,372,825 -0.86(-1.76%)
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.