KKR & Co. LP (NY: KKR )

76.34 USD -0.21 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 76.09 76.85 74.97 76.34 4,092,295 -0.21(-0.27%)
Oct 26, 2021 75.59 76.55 4,030,665 +1.69(+2.26%)
Oct 25, 2021 74.25 75.09 73.54 74.86 2,165,848 +1.32(+1.79%)
Oct 22, 2021 73.00 73.82 72.04 73.54 2,843,926 +0.42(+0.57%)
Oct 21, 2021 70.46 73.16 70.40 73.12 3,389,751 +2.54(+3.60%)
Oct 20, 2021 69.01 70.59 68.72 70.58 3,231,496 +2.07(+3.02%)
Oct 19, 2021 67.53 68.53 67.02 68.51 2,446,555 +1.38(+2.06%)
Oct 18, 2021 66.35 67.15 66.05 67.13 1,684,393 +0.92(+1.39%)
Oct 15, 2021 67.49 67.50 66.02 66.21 1,593,646 -0.60(-0.90%)
Oct 14, 2021 66.54 66.92 65.84 66.81 1,574,394 +1.04(+1.58%)
Oct 13, 2021 66.08 66.20 65.07 65.77 2,016,545 +0.48(+0.74%)
Oct 12, 2021 65.71 65.99 64.84 65.29 2,054,990 -0.14(-0.21%)
Oct 11, 2021 66.03 67.33 65.26 65.43 2,872,220 -0.08(-0.12%)
Oct 08, 2021 63.37 65.74 63.30 65.51 4,013,631 +2.13(+3.36%)
Oct 07, 2021 62.82 64.40 62.69 63.38 2,178,064 +1.52(+2.46%)
Oct 06, 2021 61.26 62.38 60.31 61.86 2,732,043 -0.02(-0.03%)
Oct 05, 2021 60.79 62.25 60.28 61.88 1,962,727 +1.61(+2.67%)
Oct 04, 2021 61.60 61.90 59.66 60.27 2,094,487 -1.41(-2.29%)
Oct 01, 2021 61.35 62.07 60.63 61.68 2,234,290 +0.80(+1.31%)
Sep 30, 2021 61.03 61.73 60.60 60.88 3,077,112 +0.04(+0.07%)
Sep 29, 2021 60.35 61.21 59.84 60.84 1,941,388 +0.82(+1.37%)
Sep 28, 2021 61.00 61.14 59.42 60.02 2,209,449 -1.51(-2.45%)
Sep 27, 2021 61.78 62.17 60.56 61.53 2,332,703 -0.50(-0.81%)
Sep 24, 2021 63.19 63.51 62.01 62.03 2,627,524 -1.62(-2.55%)
Sep 23, 2021 63.89 64.31 63.27 63.65 2,895,446 +0.05(+0.08%)
Sep 22, 2021 64.15 64.23 63.02 63.60 1,862,812 +0.06(+0.09%)
Sep 21, 2021 63.36 63.96 62.75 63.54 5,286,162 +1.09(+1.75%)
Sep 20, 2021 64.02 64.46 61.15 62.45 11,430,581 -4.03(-6.06%)
Sep 17, 2021 66.66 67.05 66.00 66.48 7,995,709 -0.16(-0.24%)
Sep 16, 2021 64.50 66.66 63.96 66.64 7,308,211 +2.02(+3.13%)
Sep 15, 2021 63.25 64.84 63.18 64.62 5,075,925 +1.23(+1.94%)
Sep 14, 2021 63.65 64.07 62.88 63.39 3,565,003 +0.07(+0.11%)
Sep 13, 2021 63.99 64.01 62.88 63.32 2,733,807 +0.56(+0.89%)
Sep 10, 2021 63.20 63.62 61.95 62.76 2,658,091 -0.15(-0.24%)
Sep 09, 2021 63.05 63.89 62.52 62.91 1,910,195 -0.16(-0.25%)
Sep 08, 2021 62.42 63.15 61.76 63.07 2,514,283 +0.30(+0.48%)
Sep 07, 2021 64.11 64.20 62.73 62.77 3,449,325 -1.67(-2.59%)
Sep 03, 2021 64.22 65.17 64.09 64.44 2,722,090 -0.01(-0.02%)
Sep 02, 2021 65.00 65.00 64.06 64.45 3,140,617 -0.07(-0.11%)
Sep 01, 2021 64.25 64.88 63.51 64.52 2,635,319 +0.23(+0.36%)
Aug 31, 2021 64.38 64.67 64.02 64.29 2,167,217 -0.02(-0.03%)
Aug 30, 2021 64.32 64.97 64.12 64.31 2,443,910 +0.11(+0.17%)
Aug 27, 2021 64.29 64.59 63.84 64.20 2,705,530 -0.03(-0.05%)
Aug 26, 2021 64.73 64.88 64.22 64.23 1,562,843 -0.29(-0.45%)
Aug 25, 2021 64.38 64.95 64.38 64.52 1,473,460 +0.07(+0.11%)
Aug 24, 2021 64.42 64.85 64.25 64.45 1,288,571 +0.03(+0.05%)
Aug 23, 2021 63.89 64.68 63.82 64.42 1,690,944 +1.11(+1.75%)
Aug 20, 2021 62.34 63.80 62.21 63.31 2,951,857 +1.11(+1.78%)
Aug 19, 2021 61.92 62.74 61.61 62.20 2,398,769 -0.99(-1.57%)
Aug 18, 2021 63.48 64.27 63.18 63.19 1,813,560 -0.33(-0.52%)
Aug 17, 2021 64.82 65.40 63.24 63.52 2,397,495 -1.88(-2.87%)
Aug 16, 2021 65.69 65.93 65.20 65.40 2,147,351 -0.64(-0.97%)
Aug 13, 2021 66.15 66.71 66.01 66.04 1,350,457 -0.06(-0.09%)
Aug 12, 2021 65.60 66.14 65.29 66.10 1,918,819 +0.29(+0.44%)
Aug 11, 2021 66.67 66.75 65.71 65.81 2,603,970 +0.01(+0.02%)
Aug 10, 2021 66.82 67.10 65.74 65.80 2,918,698 -1.04(-1.56%)
Aug 09, 2021 67.70 67.81 66.68 66.84 2,771,602 -0.74(-1.10%)
Aug 06, 2021 67.56 67.77 66.76 67.58 2,861,635 +0.34(+0.51%)
Aug 05, 2021 66.80 67.42 66.46 67.24 3,249,525 +1.21(+1.83%)
Aug 04, 2021 65.06 66.24 65.06 66.03 2,755,254 +1.23(+1.90%)
Aug 03, 2021 65.57 65.73 63.40 64.80 2,888,356 +1.26(+1.98%)
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.