Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.53 54.91 53.46 54.91 2,764,538 +1.36(+2.54%)
Jan 30, 2023 53.87 54.31 53.47 53.56 2,299,197 -1.05(-1.93%)
Jan 27, 2023 54.30 55.10 54.00 54.61 2,644,345 +0.18(+0.33%)
Jan 26, 2023 53.22 54.50 52.93 54.43 2,755,162 +1.72(+3.27%)
Jan 25, 2023 51.48 52.74 50.83 52.71 2,202,019 +0.20(+0.37%)
Jan 24, 2023 52.95 53.36 52.23 52.51 2,128,611 -0.51(-0.97%)
Jan 23, 2023 52.71 53.66 52.17 53.03 2,635,522 +0.70(+1.34%)
Jan 20, 2023 50.06 52.40 49.83 52.33 6,082,371 +2.64(+5.31%)
Jan 19, 2023 51.34 51.74 48.74 49.69 5,393,894 -2.47(-4.73%)
Jan 18, 2023 52.89 53.19 52.08 52.16 2,274,915 -0.51(-0.97%)
Jan 17, 2023 53.13 53.74 52.64 52.67 3,698,926 -0.46(-0.87%)
Jan 13, 2023 52.79 53.56 52.45 53.13 3,062,866 +0.32(+0.61%)
Jan 12, 2023 52.05 52.88 51.31 52.81 5,780,432 +1.42(+2.76%)
Jan 11, 2023 49.78 51.66 49.78 51.39 3,923,762 +2.07(+4.19%)
Jan 10, 2023 48.60 49.49 48.59 49.33 2,535,389 +0.48(+0.99%)
Jan 09, 2023 48.05 49.29 47.73 48.84 2,976,860 +1.44(+3.03%)
Jan 06, 2023 47.20 47.55 46.25 47.41 2,427,615 +0.77(+1.65%)
Jan 05, 2023 47.00 47.18 46.45 46.64 2,432,583 -0.69(-1.46%)
Jan 04, 2023 46.74 47.67 46.33 47.33 2,919,230 +1.40(+3.04%)
Jan 03, 2023 46.53 47.05 45.57 45.93 4,175,179 +0.26(+0.56%)
Dec 30, 2022 45.07 45.78 44.98 45.67 1,740,825 -0.31(-0.68%)
Dec 29, 2022 44.84 46.15 44.53 45.99 1,440,756 +1.52(+3.41%)
Dec 28, 2022 44.92 45.41 44.31 44.47 1,603,613 -0.68(-1.50%)
Dec 27, 2022 45.76 45.85 45.00 45.15 2,749,128 -0.96(-2.09%)
Dec 23, 2022 45.77 46.18 45.19 46.12 1,693,476 +0.26(+0.56%)
Dec 22, 2022 45.98 46.30 44.76 45.86 3,750,872 -1.02(-2.18%)
Dec 21, 2022 46.16 47.18 45.89 46.89 3,688,630 +1.40(+3.07%)
Dec 20, 2022 44.95 45.66 44.83 45.49 2,610,512 +0.23(+0.50%)
Dec 19, 2022 45.45 45.72 44.78 45.26 3,016,985 -0.57(-1.25%)
Dec 16, 2022 45.97 46.43 45.06 45.83 4,297,677 -0.88(-1.87%)
Dec 15, 2022 47.64 47.64 46.58 46.71 3,084,278 -1.85(-3.81%)
Dec 14, 2022 49.05 49.64 48.00 48.56 2,812,699 -0.58(-1.18%)
Dec 13, 2022 49.70 50.58 48.45 49.14 2,461,772 +1.58(+3.33%)
Dec 12, 2022 46.91 47.66 46.91 47.55 3,054,269 +0.32(+0.69%)
Dec 09, 2022 47.45 47.80 47.09 47.23 2,004,725 -0.27(-0.56%)
Dec 08, 2022 46.89 47.61 46.86 47.50 3,968,163 +0.91(+1.94%)
Dec 07, 2022 47.91 48.20 46.50 46.59 4,593,689 -1.67(-3.47%)
Dec 06, 2022 48.71 49.11 47.98 48.26 2,325,822 -0.51(-1.05%)
Dec 05, 2022 51.06 51.25 48.17 48.77 2,678,566 -2.64(-5.13%)
Dec 02, 2022 50.73 51.56 49.81 51.41 3,927,399 -0.30(-0.57%)
Dec 01, 2022 51.37 52.10 50.06 51.71 6,668,478 +0.62(+1.21%)
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%)
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.