Skip to main content

KKR & Company LP (NY: KKR )

57.15 -0.86 (-1.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 56.84 58.44 56.81 57.15 2,662,607 -0.86(-1.48%)
Feb 02, 2023 58.00 58.92 57.43 58.01 3,472,493 +1.02(+1.79%)
Feb 01, 2023 55.65 57.40 54.89 56.99 3,092,274 +1.18(+2.11%)
Jan 31, 2023 54.40 55.81 54.33 55.81 2,720,167 +1.38(+2.54%)
Jan 30, 2023 54.75 55.20 54.34 54.43 2,262,295 -1.07(-1.93%)
Jan 27, 2023 55.19 56.00 54.88 55.50 2,601,903 +0.18(+0.33%)
Jan 26, 2023 54.09 55.39 53.79 55.32 2,710,941 +1.75(+3.27%)
Jan 25, 2023 52.32 53.60 51.66 53.57 2,166,676 +0.20(+0.37%)
Jan 24, 2023 53.81 54.23 53.08 53.37 2,094,447 -0.52(-0.96%)
Jan 23, 2023 53.57 54.54 53.02 53.89 2,593,222 +0.71(+1.34%)
Jan 20, 2023 50.88 53.25 50.64 53.18 5,984,748 +2.68(+5.31%)
Jan 19, 2023 52.18 52.58 49.54 50.50 5,307,321 -2.51(-4.73%)
Jan 18, 2023 53.75 54.06 52.92 53.01 2,238,402 -0.52(-0.97%)
Jan 17, 2023 54.00 54.62 53.50 53.53 3,639,558 -0.47(-0.87%)
Jan 13, 2023 53.65 54.43 53.31 54.00 3,013,707 +0.33(+0.61%)
Jan 12, 2023 52.90 53.74 52.15 53.67 5,687,655 +1.44(+2.76%)
Jan 11, 2023 50.59 52.50 50.59 52.23 3,860,785 +2.10(+4.19%)
Jan 10, 2023 49.39 50.30 49.38 50.13 2,494,696 +0.49(+0.99%)
Jan 09, 2023 48.83 50.09 48.51 49.64 2,929,081 +1.46(+3.03%)
Jan 06, 2023 47.97 48.33 47.01 48.18 2,388,652 +0.78(+1.65%)
Jan 05, 2023 47.77 47.95 47.21 47.40 2,393,540 -0.70(-1.46%)
Jan 04, 2023 47.50 48.45 47.09 48.10 2,872,376 +1.42(+3.04%)
Jan 03, 2023 47.29 47.82 46.31 46.68 4,108,167 +0.26(+0.56%)
Dec 30, 2022 45.81 46.53 45.71 46.42 1,712,885 -0.32(-0.68%)
Dec 29, 2022 45.57 46.90 45.26 46.74 1,417,632 +1.54(+3.41%)
Dec 28, 2022 45.65 46.15 45.03 45.20 1,577,875 -0.69(-1.50%)
Dec 27, 2022 46.51 46.60 45.73 45.89 2,705,004 -0.98(-2.09%)
Dec 23, 2022 46.52 46.93 45.93 46.87 1,666,296 +0.26(+0.56%)
Dec 22, 2022 46.73 47.06 45.49 46.61 3,690,670 -1.04(-2.18%)
Dec 21, 2022 46.91 47.95 46.64 47.65 3,629,427 +1.42(+3.07%)
Dec 20, 2022 45.68 46.40 45.56 46.23 2,568,613 +0.23(+0.50%)
Dec 19, 2022 46.19 46.47 45.51 46.00 2,968,562 -0.58(-1.25%)
Dec 16, 2022 46.72 47.19 45.79 46.58 4,228,699 -0.89(-1.87%)
Dec 15, 2022 48.42 48.42 47.34 47.47 3,034,775 -1.88(-3.81%)
Dec 14, 2022 49.85 50.45 48.78 49.35 2,767,555 -0.59(-1.18%)
Dec 13, 2022 50.51 51.41 49.24 49.94 2,422,260 +1.61(+3.33%)
Dec 12, 2022 47.68 48.44 47.68 48.33 3,005,248 +0.33(+0.69%)
Dec 09, 2022 48.22 48.58 47.86 48.00 1,972,549 -0.27(-0.56%)
Dec 08, 2022 47.65 48.39 47.62 48.27 3,904,473 +0.92(+1.94%)
Dec 07, 2022 48.69 48.99 47.26 47.35 4,519,960 -1.70(-3.47%)
Dec 06, 2022 49.50 49.91 48.77 49.05 2,288,492 -0.52(-1.05%)
Dec 05, 2022 51.89 52.09 48.96 49.57 2,635,575 -2.68(-5.13%)
Dec 02, 2022 51.56 52.41 50.62 52.25 3,864,364 -0.30(-0.57%)
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.