Skip to main content

KKR & Company LP (NY: KKR )

133.19 +3.94 (+3.05%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.53 54.92 53.46 54.92 2,764,415 +1.36(+2.54%)
Jan 30, 2023 53.87 54.32 53.47 53.56 2,299,095 -1.05(-1.93%)
Jan 27, 2023 54.31 55.10 54.00 54.61 2,644,228 +0.18(+0.33%)
Jan 26, 2023 53.22 54.50 52.93 54.43 2,755,039 +1.72(+3.27%)
Jan 25, 2023 51.48 52.74 50.83 52.71 2,201,921 +0.20(+0.37%)
Jan 24, 2023 52.95 53.36 52.23 52.52 2,128,517 -0.51(-0.96%)
Jan 23, 2023 52.71 53.67 52.18 53.03 2,635,405 +0.70(+1.34%)
Jan 20, 2023 50.07 52.40 49.83 52.33 6,082,101 +2.64(+5.31%)
Jan 19, 2023 51.34 51.74 48.75 49.69 5,393,655 -2.47(-4.73%)
Jan 18, 2023 52.89 53.19 52.08 52.16 2,274,814 -0.51(-0.97%)
Jan 17, 2023 53.14 53.75 52.64 52.67 3,698,762 -0.46(-0.87%)
Jan 13, 2023 52.79 53.56 52.46 53.14 3,062,730 +0.32(+0.61%)
Jan 12, 2023 52.05 52.88 51.32 52.81 5,780,176 +1.42(+2.76%)
Jan 11, 2023 49.78 51.66 49.78 51.39 3,923,588 +2.07(+4.19%)
Jan 10, 2023 48.60 49.49 48.59 49.33 2,535,277 +0.48(+0.99%)
Jan 09, 2023 48.05 49.29 47.73 48.85 2,976,728 +1.44(+3.03%)
Jan 06, 2023 47.20 47.56 46.25 47.41 2,427,508 +0.77(+1.65%)
Jan 05, 2023 47.01 47.18 46.45 46.64 2,432,475 -0.69(-1.46%)
Jan 04, 2023 46.74 47.67 46.34 47.33 2,919,100 +1.40(+3.04%)
Jan 03, 2023 46.53 47.05 45.57 45.93 4,174,994 +0.26(+0.56%)
Dec 30, 2022 45.08 45.79 44.98 45.68 1,740,748 -0.31(-0.68%)
Dec 29, 2022 44.84 46.15 44.54 45.99 1,440,692 +1.52(+3.41%)
Dec 28, 2022 44.92 45.41 44.31 44.48 1,603,542 -0.68(-1.50%)
Dec 27, 2022 45.77 45.85 45.00 45.16 2,749,006 -0.96(-2.09%)
Dec 23, 2022 45.78 46.18 45.19 46.12 1,693,401 +0.26(+0.56%)
Dec 22, 2022 45.98 46.31 44.77 45.86 3,750,706 -1.02(-2.18%)
Dec 21, 2022 46.16 47.18 45.89 46.89 3,688,466 +1.40(+3.07%)
Dec 20, 2022 44.95 45.66 44.83 45.49 2,610,396 +0.23(+0.50%)
Dec 19, 2022 45.45 45.72 44.78 45.26 3,016,851 -0.57(-1.25%)
Dec 16, 2022 45.97 46.43 45.06 45.83 4,297,487 -0.88(-1.87%)
Dec 15, 2022 47.65 47.65 46.58 46.71 3,084,141 -1.85(-3.81%)
Dec 14, 2022 49.05 49.64 48.00 48.56 2,812,574 -0.58(-1.18%)
Dec 13, 2022 49.70 50.59 48.45 49.14 2,461,662 +1.58(+3.33%)
Dec 12, 2022 46.92 47.66 46.92 47.56 3,054,134 +0.32(+0.69%)
Dec 09, 2022 47.45 47.80 47.09 47.23 2,004,636 -0.27(-0.56%)
Dec 08, 2022 46.89 47.62 46.86 47.50 3,967,987 +0.91(+1.94%)
Dec 07, 2022 47.91 48.21 46.50 46.59 4,593,486 -1.67(-3.47%)
Dec 06, 2022 48.71 49.11 47.98 48.26 2,325,718 -0.51(-1.05%)
Dec 05, 2022 51.06 51.26 48.18 48.78 2,678,447 -2.64(-5.13%)
Dec 02, 2022 50.73 51.57 49.81 51.41 3,927,225 -0.30(-0.57%)
Dec 01, 2022 51.37 52.10 50.07 51.71 6,668,183 +0.62(+1.21%)
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%)
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.