Skip to main content

KKR & Company LP (NY: KKR )

100.22 -0.29 (-0.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.06 48.43 47.71 47.73 3,968,815 -0.74(-1.52%)
Oct 28, 2022 47.81 48.51 46.93 48.46 4,093,036 +0.64(+1.33%)
Oct 27, 2022 47.76 48.36 47.23 47.83 3,393,016 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.78 47.35 3,778,141 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,194 +0.99(+2.18%)
Oct 24, 2022 45.60 45.70 44.56 45.40 2,780,583 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,770 +1.40(+3.18%)
Oct 20, 2022 44.93 45.73 43.83 44.08 2,459,049 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,595 -0.66(-1.44%)
Oct 18, 2022 45.72 46.09 44.88 45.58 2,208,184 +1.24(+2.79%)
Oct 17, 2022 44.89 45.22 44.08 44.34 2,962,817 +0.84(+1.94%)
Oct 14, 2022 45.19 45.62 43.33 43.50 2,858,015 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 41.00 44.68 4,819,175 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,455 +0.24(+0.54%)
Oct 11, 2022 43.64 43.90 42.48 43.32 5,088,245 -0.83(-1.89%)
Oct 10, 2022 44.20 44.47 43.16 44.16 4,149,915 +0.09(+0.20%)
Oct 07, 2022 45.23 45.55 43.94 44.07 4,217,281 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,220 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,128 -0.10(-0.21%)
Oct 04, 2022 44.15 46.69 44.15 46.51 5,345,087 +3.36(+7.78%)
Oct 03, 2022 42.57 43.59 41.72 43.15 4,275,989 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,703 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,445 -1.69(-3.82%)
Sep 28, 2022 43.15 44.41 42.88 44.19 4,108,162 +1.07(+2.48%)
Sep 27, 2022 43.66 43.94 42.40 43.12 3,779,994 +0.26(+0.62%)
Sep 26, 2022 42.55 43.84 42.44 42.85 5,818,826 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.08 5,930,520 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,436 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.23 45.27 3,038,161 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.80 3,910,859 -1.80(-3.70%)
Sep 19, 2022 46.83 48.64 46.81 48.59 2,846,208 +0.97(+2.04%)
Sep 16, 2022 47.78 47.87 46.48 47.62 6,429,023 -1.10(-2.26%)
Sep 15, 2022 48.95 49.66 48.38 48.72 5,478,740 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,570,953 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,765 -2.63(-5.09%)
Sep 12, 2022 51.13 52.04 50.91 51.70 2,183,753 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.55 2,172,963 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,418 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,065,914 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,019 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.34 2,371,642 -0.86(-1.76%)
Sep 01, 2022 48.82 49.22 47.40 49.20 2,431,493 -0.42(-0.85%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,120 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,388 -0.44(-0.88%)
Aug 29, 2022 50.00 51.07 48.73 50.20 2,472,809 -0.47(-0.93%)
Aug 26, 2022 53.15 53.51 50.68 50.67 1,411,800 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.08 53.41 1,195,217 +1.24(+2.37%)
Aug 24, 2022 51.66 52.60 51.56 52.17 1,180,702 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,469 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,550 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,320 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.80 2,186,241 -0.70(-1.26%)
Aug 17, 2022 55.30 55.94 54.28 55.49 2,502,342 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.25 56.14 2,031,161 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.32 56.45 2,167,605 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,700 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.01 55.46 4,247,495 +1.14(+2.09%)
Aug 10, 2022 52.25 54.32 52.25 54.32 3,007,317 +3.67(+7.25%)
Aug 09, 2022 51.33 51.41 50.05 50.65 1,717,098 -1.04(-2.01%)
Aug 08, 2022 51.78 52.65 51.38 51.69 2,459,575 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,363 -0.80(-1.54%)
Aug 04, 2022 52.26 52.76 51.35 52.11 2,707,308 -0.05(-0.09%)
Aug 03, 2022 51.65 52.74 50.70 52.16 3,941,421 +1.03(+2.01%)
Aug 02, 2022 52.24 52.78 50.84 51.13 4,614,696 -3.22(-5.92%)
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.