Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.99 51.18 47.96 51.09 8,837,350 +1.35(+2.71%)
Nov 29, 2022 49.88 50.14 49.43 49.74 1,863,028 +0.00(+0.00%)
Nov 28, 2022 50.62 50.81 49.68 49.74 1,750,673 -1.28(-2.51%)
Nov 25, 2022 50.90 51.31 50.55 51.02 796,146 -0.23(-0.44%)
Nov 23, 2022 50.84 51.50 50.78 51.24 1,026,497 +0.23(+0.44%)
Nov 22, 2022 50.39 51.18 49.84 51.02 2,962,069 +0.51(+1.01%)
Nov 21, 2022 50.33 51.09 49.86 50.51 2,670,799 -0.50(-0.98%)
Nov 18, 2022 51.90 51.90 50.61 51.01 1,442,907 -0.10(-0.19%)
Nov 17, 2022 51.21 51.47 50.51 51.11 2,618,589 -1.18(-2.26%)
Nov 16, 2022 52.81 53.07 51.80 52.29 2,297,020 -1.01(-1.90%)
Nov 15, 2022 54.10 54.84 52.67 53.30 3,393,921 +0.54(+1.03%)
Nov 14, 2022 55.31 55.68 52.73 52.76 3,155,687 -3.40(-6.06%)
Nov 11, 2022 55.52 56.62 55.04 56.16 6,710,696 +0.69(+1.24%)
Nov 10, 2022 52.11 55.49 51.86 55.48 6,880,086 +5.94(+11.99%)
Nov 09, 2022 51.01 51.22 49.39 49.54 2,523,327 -2.12(-4.10%)
Nov 08, 2022 51.63 52.59 50.91 51.66 2,984,991 +0.12(+0.23%)
Nov 07, 2022 50.97 51.95 50.69 51.54 3,508,455 +1.19(+2.36%)
Nov 04, 2022 48.41 50.46 48.08 50.35 3,067,686 +2.80(+5.88%)
Nov 03, 2022 47.72 48.15 46.88 47.56 2,415,951 -1.33(-2.73%)
Nov 02, 2022 49.17 51.17 48.54 48.89 3,817,428 +0.36(+0.75%)
Nov 01, 2022 48.46 50.02 47.78 48.53 4,216,717 +0.82(+1.73%)
Oct 31, 2022 48.04 48.40 47.68 47.70 3,970,970 -0.74(-1.52%)
Oct 28, 2022 47.78 48.49 46.90 48.44 4,095,259 +0.64(+1.33%)
Oct 27, 2022 47.73 48.33 47.20 47.80 3,394,858 +0.48(+1.02%)
Oct 26, 2022 46.17 47.92 45.75 47.32 3,780,193 +0.95(+2.05%)
Oct 25, 2022 45.45 46.70 45.45 46.37 5,960,429 +0.99(+2.18%)
Oct 24, 2022 45.57 45.67 44.53 45.38 2,782,093 -0.08(-0.17%)
Oct 21, 2022 44.04 45.46 43.47 45.46 2,552,155 +1.40(+3.18%)
Oct 20, 2022 44.91 45.70 43.81 44.05 2,460,385 -0.84(-1.88%)
Oct 19, 2022 44.81 45.34 44.36 44.90 2,301,844 -0.66(-1.44%)
Oct 18, 2022 45.69 46.06 44.86 45.55 2,209,383 +1.24(+2.79%)
Oct 17, 2022 44.87 45.19 44.05 44.32 2,964,426 +0.84(+1.94%)
Oct 14, 2022 45.16 45.59 43.31 43.47 2,859,567 -1.18(-2.64%)
Oct 13, 2022 41.85 44.86 40.97 44.65 4,821,792 +1.12(+2.57%)
Oct 12, 2022 43.25 43.87 42.70 43.53 3,475,341 +0.24(+0.54%)
Oct 11, 2022 43.61 43.88 42.45 43.30 5,091,008 -0.83(-1.89%)
Oct 10, 2022 44.17 44.45 43.14 44.13 4,152,168 +0.09(+0.20%)
Oct 07, 2022 45.20 45.52 43.91 44.04 4,219,571 -2.10(-4.55%)
Oct 06, 2022 46.06 46.74 45.93 46.14 3,701,229 -0.25(-0.53%)
Oct 05, 2022 45.12 46.59 45.12 46.39 2,428,446 -0.10(-0.21%)
Oct 04, 2022 44.12 46.66 44.12 46.49 5,347,990 +3.35(+7.78%)
Oct 03, 2022 42.54 43.56 41.70 43.13 4,278,311 +0.95(+2.26%)
Sep 30, 2022 42.35 43.41 42.11 42.18 4,186,975 -0.29(-0.69%)
Sep 29, 2022 43.33 43.52 41.91 42.47 4,619,952 -1.69(-3.82%)
Sep 28, 2022 43.12 44.39 42.86 44.16 4,110,393 +1.07(+2.48%)
Sep 27, 2022 43.63 43.92 42.38 43.09 3,782,047 +0.26(+0.62%)
Sep 26, 2022 42.52 43.82 42.42 42.83 5,821,986 -0.23(-0.52%)
Sep 23, 2022 43.85 43.92 42.10 43.05 5,933,740 -1.20(-2.70%)
Sep 22, 2022 45.12 45.30 43.71 44.25 4,262,749 -0.99(-2.19%)
Sep 21, 2022 47.41 47.67 45.20 45.24 3,039,810 -1.53(-3.27%)
Sep 20, 2022 47.96 48.22 46.56 46.77 3,912,983 -1.80(-3.70%)
Sep 19, 2022 46.80 48.61 46.78 48.57 2,847,754 +0.97(+2.04%)
Sep 16, 2022 47.75 47.84 46.46 47.59 6,432,514 -1.10(-2.26%)
Sep 15, 2022 48.92 49.63 48.35 48.69 5,481,715 -0.49(-1.00%)
Sep 14, 2022 49.27 49.59 48.49 49.18 3,572,892 +0.14(+0.28%)
Sep 13, 2022 49.63 50.34 48.73 49.05 2,937,360 -2.63(-5.09%)
Sep 12, 2022 51.11 52.01 50.88 51.68 2,184,939 +1.16(+2.29%)
Sep 09, 2022 49.64 50.65 49.61 50.52 2,174,143 +1.40(+2.86%)
Sep 08, 2022 47.92 49.23 47.67 49.12 2,126,572 +0.63(+1.29%)
Sep 07, 2022 47.45 48.79 46.71 48.49 3,067,579 +0.89(+1.88%)
Sep 06, 2022 48.13 48.27 46.57 47.59 3,672,012 -0.72(-1.48%)
Sep 02, 2022 50.10 50.10 47.95 48.31 2,372,930 -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.