Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 61.54 62.46 61.24 62.34 8,961,667 +0.93(+1.52%)
Aug 30, 2023 61.34 61.67 60.92 61.41 4,283,848 +0.15(+0.24%)
Aug 29, 2023 60.20 61.37 59.73 61.26 3,616,202 +1.07(+1.78%)
Aug 28, 2023 59.43 60.21 59.16 60.19 4,247,116 +1.13(+1.92%)
Aug 25, 2023 59.17 59.42 57.95 59.06 1,995,720 -0.05(-0.08%)
Aug 24, 2023 60.07 60.44 58.89 59.11 2,629,372 -0.66(-1.11%)
Aug 23, 2023 58.89 59.89 58.58 59.77 3,848,434 +1.17(+2.00%)
Aug 22, 2023 59.82 59.94 58.45 58.60 2,421,975 -0.81(-1.37%)
Aug 21, 2023 59.75 60.11 58.76 59.42 2,102,728 -0.34(-0.56%)
Aug 18, 2023 57.98 59.88 57.80 59.75 2,222,134 +1.04(+1.78%)
Aug 17, 2023 58.87 59.42 58.42 58.71 2,248,773 +0.01(+0.02%)
Aug 16, 2023 59.92 59.92 58.62 58.70 3,363,658 -1.14(-1.90%)
Aug 15, 2023 60.45 60.58 59.67 59.84 2,064,393 -1.32(-2.15%)
Aug 14, 2023 60.96 61.80 60.69 61.15 2,466,405 -0.13(-0.21%)
Aug 11, 2023 61.30 61.38 60.20 61.28 2,114,784 -0.40(-0.64%)
Aug 10, 2023 61.75 62.81 61.38 61.68 4,398,465 +0.73(+1.20%)
Aug 09, 2023 60.57 61.12 60.05 60.95 4,468,172 +0.38(+0.62%)
Aug 08, 2023 60.43 61.06 59.27 60.57 3,487,034 -0.61(-1.00%)
Aug 07, 2023 59.85 62.99 59.85 61.18 5,257,139 +1.60(+2.69%)
Aug 04, 2023 58.99 60.37 58.70 59.58 3,244,234 +0.94(+1.60%)
Aug 03, 2023 57.85 58.84 57.64 58.64 2,075,337 +0.33(+0.56%)
Aug 02, 2023 58.17 58.41 57.63 58.31 1,827,077 -0.81(-1.37%)
Aug 01, 2023 58.30 59.37 57.95 59.12 1,584,227 +0.35(+0.59%)
Jul 31, 2023 59.42 59.54 58.49 58.78 2,478,694 -0.56(-0.95%)
Jul 28, 2023 59.39 59.54 58.87 59.34 1,659,251 +0.81(+1.39%)
Jul 27, 2023 60.59 60.59 58.49 58.53 2,521,410 -1.53(-2.55%)
Jul 26, 2023 60.29 60.49 59.43 60.06 2,024,810 -0.25(-0.41%)
Jul 25, 2023 60.02 60.47 59.81 60.31 1,921,880 +0.16(+0.26%)
Jul 24, 2023 59.88 60.64 59.65 60.15 2,038,052 +0.28(+0.46%)
Jul 21, 2023 60.65 60.68 59.71 59.88 2,667,982 -0.49(-0.82%)
Jul 20, 2023 59.73 60.71 59.58 60.37 2,840,552 -0.10(-0.16%)
Jul 19, 2023 61.01 61.81 60.37 60.47 4,703,496 -0.65(-1.07%)
Jul 18, 2023 60.43 61.50 60.19 61.12 2,586,304 +1.06(+1.76%)
Jul 17, 2023 59.83 60.62 59.59 60.06 2,747,886 +0.12(+0.20%)
Jul 14, 2023 60.87 60.97 59.48 59.95 2,715,186 -0.64(-1.06%)
Jul 13, 2023 58.74 60.72 58.47 60.59 5,561,495 +2.59(+4.47%)
Jul 12, 2023 56.87 58.07 56.50 58.00 4,370,471 +2.26(+4.05%)
Jul 11, 2023 55.08 55.98 54.73 55.74 2,684,578 +1.13(+2.07%)
Jul 10, 2023 54.15 54.87 54.15 54.61 1,906,319 +0.30(+0.55%)
Jul 07, 2023 53.08 54.80 53.08 54.31 1,929,819 +0.95(+1.78%)
Jul 06, 2023 53.76 53.89 52.41 53.36 2,864,921 -1.35(-2.46%)
Jul 05, 2023 55.34 55.41 54.65 54.71 1,773,814 -1.22(-2.18%)
Jul 03, 2023 55.43 56.08 55.35 55.93 1,356,647 +0.49(+0.89%)
Jun 30, 2023 55.69 56.28 55.42 55.43 3,721,165 +0.05(+0.09%)
Jun 29, 2023 55.32 55.77 55.07 55.38 2,801,516 +0.21(+0.38%)
Jun 28, 2023 54.11 55.29 53.57 55.17 3,365,792 +0.81(+1.49%)
Jun 27, 2023 52.80 54.56 52.76 54.36 2,414,633 +1.81(+3.45%)
Jun 26, 2023 52.80 54.76 52.54 52.55 6,343,756 -0.49(-0.93%)
Jun 23, 2023 53.45 53.68 52.47 53.05 9,500,406 -1.58(-2.90%)
Jun 22, 2023 54.87 55.02 54.06 54.63 4,603,929 -0.58(-1.06%)
Jun 21, 2023 55.72 55.74 54.99 55.21 4,032,229 -0.84(-1.50%)
Jun 20, 2023 55.87 56.20 55.61 56.06 2,704,417 -0.56(-1.00%)
Jun 16, 2023 58.11 58.29 56.59 56.62 4,696,984 -1.40(-2.41%)
Jun 15, 2023 56.42 58.12 56.42 58.02 3,112,726 +1.56(+2.77%)
Jun 14, 2023 56.37 57.11 55.90 56.45 2,089,340 +0.14(+0.25%)
Jun 13, 2023 55.54 56.37 55.49 56.31 2,049,381 +1.21(+2.19%)
Jun 12, 2023 54.95 55.39 54.64 55.11 2,275,345 +0.49(+0.89%)
Jun 09, 2023 54.25 54.87 54.10 54.62 2,355,777 +0.47(+0.86%)
Jun 08, 2023 54.29 54.41 53.41 54.16 2,333,802 +0.01(+0.02%)
Jun 07, 2023 54.46 55.11 54.00 54.15 3,043,304 +0.17(+0.31%)
Jun 06, 2023 53.18 54.69 53.11 53.98 2,442,769 +0.48(+0.89%)
Jun 05, 2023 53.06 53.87 52.76 53.50 2,669,009 +0.42(+0.78%)
Jun 02, 2023 52.65 53.69 52.65 53.09 2,855,511 +1.19(+2.29%)
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.