Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 97.33 97.50 94.88 95.15 3,949,917 -1.55(-1.60%)
Mar 15, 2024 95.90 97.65 95.90 96.70 3,057,501 -0.14(-0.14%)
Mar 14, 2024 98.60 98.75 95.93 96.84 1,958,120 -1.12(-1.14%)
Mar 13, 2024 99.00 100.39 97.72 97.96 3,886,171 -1.22(-1.23%)
Mar 12, 2024 98.00 99.41 97.53 99.18 1,804,088 +1.79(+1.84%)
Mar 11, 2024 98.27 98.52 97.02 97.39 3,479,702 -1.26(-1.28%)
Mar 08, 2024 98.42 99.67 98.00 98.65 3,107,960 +0.67(+0.68%)
Mar 07, 2024 96.89 98.50 96.89 97.98 2,598,259 +0.98(+1.01%)
Mar 06, 2024 97.51 98.41 96.59 97.00 3,419,507 +0.39(+0.40%)
Mar 05, 2024 98.00 98.24 96.30 96.61 3,222,602 -2.01(-2.04%)
Mar 04, 2024 95.96 99.47 95.47 98.62 7,639,598 -0.31(-0.31%)
Mar 01, 2024 100.10 101.80 97.54 98.93 5,458,631 +0.67(+0.68%)
Feb 29, 2024 96.53 98.54 96.11 98.26 6,903,676 +2.41(+2.51%)
Feb 28, 2024 95.87 96.20 95.18 95.85 2,616,357 -0.17(-0.18%)
Feb 27, 2024 95.97 96.61 95.42 96.02 3,406,837 +0.22(+0.23%)
Feb 26, 2024 96.81 96.95 95.46 95.80 2,048,725 +0.00(+0.00%)
Feb 23, 2024 96.40 97.46 95.26 95.80 2,373,775 +0.03(+0.03%)
Feb 22, 2024 95.54 97.11 95.32 95.77 3,943,784 +2.11(+2.25%)
Feb 21, 2024 92.44 93.68 92.15 93.66 3,569,811 +0.52(+0.56%)
Feb 20, 2024 94.83 94.89 93.10 93.14 4,874,541 -2.52(-2.63%)
Feb 16, 2024 96.22 96.46 95.36 95.66 3,477,959 -0.56(-0.58%)
Feb 15, 2024 95.87 96.92 95.47 96.22 5,921,888 +0.44(+0.45%)
Feb 14, 2024 97.20 97.62 95.72 95.78 7,361,484 +0.07(+0.07%)
Feb 13, 2024 94.67 96.81 94.04 95.72 4,608,571 -1.74(-1.78%)
Feb 12, 2024 97.15 98.46 96.18 97.45 3,047,966 +0.59(+0.61%)
Feb 09, 2024 96.76 97.10 95.93 96.86 5,034,800 +0.48(+0.50%)
Feb 08, 2024 95.35 97.77 94.76 96.38 6,765,143 +1.82(+1.92%)
Feb 07, 2024 93.93 95.31 93.12 94.57 5,446,436 +1.15(+1.23%)
Feb 06, 2024 91.92 93.52 90.24 93.42 7,664,863 +5.12(+5.80%)
Feb 05, 2024 88.53 88.72 87.13 88.30 4,252,875 -1.07(-1.20%)
Feb 02, 2024 87.64 89.69 87.47 89.37 2,803,530 +1.37(+1.55%)
Feb 01, 2024 86.88 88.13 85.04 88.00 3,814,238 +1.57(+1.81%)
Jan 31, 2024 87.72 88.36 86.40 86.43 4,450,205 -1.19(-1.36%)
Jan 30, 2024 86.39 88.02 86.18 87.62 3,928,574 +0.61(+0.70%)
Jan 29, 2024 86.74 87.27 85.95 87.01 2,618,794 +0.41(+0.47%)
Jan 26, 2024 85.02 86.64 84.53 86.60 4,091,928 +1.40(+1.64%)
Jan 25, 2024 83.86 85.23 83.23 85.20 3,844,773 +2.01(+2.41%)
Jan 24, 2024 84.51 84.51 82.87 83.20 3,316,522 -0.65(-0.77%)
Jan 23, 2024 84.06 84.32 83.40 83.85 2,115,057 -0.27(-0.32%)
Jan 22, 2024 84.85 85.18 83.98 84.12 2,251,304 +0.07(+0.08%)
Jan 19, 2024 81.77 84.19 81.00 84.05 3,997,186 +2.63(+3.22%)
Jan 18, 2024 81.87 82.24 80.75 81.42 1,522,490 +0.36(+0.44%)
Jan 17, 2024 80.40 81.55 80.34 81.06 1,695,205 -0.35(-0.43%)
Jan 16, 2024 80.81 81.60 80.06 81.41 2,338,333 -0.24(-0.29%)
Jan 12, 2024 82.30 82.71 81.36 81.65 1,995,338 -0.08(-0.10%)
Jan 11, 2024 82.54 82.71 81.02 81.73 3,197,890 -0.55(-0.67%)
Jan 10, 2024 81.03 82.64 80.50 82.28 3,457,829 +1.02(+1.25%)
Jan 09, 2024 81.21 81.55 80.54 81.26 2,078,736 -0.72(-0.88%)
Jan 08, 2024 81.71 82.07 80.88 81.98 2,303,166 +0.85(+1.05%)
Jan 05, 2024 79.39 81.40 79.39 81.13 2,318,384 +1.31(+1.64%)
Jan 04, 2024 79.86 80.66 79.74 79.82 1,669,222 +0.07(+0.09%)
Jan 03, 2024 80.09 80.48 78.81 79.75 3,176,842 -1.42(-1.75%)
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.