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 (%)
Nov 30, 2022 50.16 51.34 48.11 51.25 8,808,662 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.59 49.90 1,856,980 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,990 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.18 793,561 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,165 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.18 2,952,454 +0.51(+1.01%)
Nov 21, 2022 50.49 51.25 50.02 50.67 2,662,129 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.17 1,438,223 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.27 2,610,088 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.96 52.46 2,289,564 -1.02(-1.90%)
Nov 15, 2022 54.27 55.01 52.84 53.47 3,382,903 +0.54(+1.03%)
Nov 14, 2022 55.49 55.86 52.90 52.93 3,145,443 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,911 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.50 6,876,656 +5.94(+11.99%)
Nov 09, 2022 51.03 51.25 49.42 49.56 2,522,069 -2.12(-4.10%)
Nov 08, 2022 51.65 52.61 50.94 51.68 2,983,503 +0.12(+0.23%)
Nov 07, 2022 50.99 51.98 50.72 51.56 3,506,706 +1.19(+2.36%)
Nov 04, 2022 48.43 50.48 48.10 50.38 3,066,157 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,747 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.91 3,815,525 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.80 48.55 4,214,616 +0.82(+1.73%)
Oct 31, 2022 48.06 48.42 47.71 47.73 3,968,991 -0.74(-1.52%)
Oct 28, 2022 47.80 48.51 46.93 48.46 4,093,218 +0.64(+1.33%)
Oct 27, 2022 47.76 48.35 47.23 47.82 3,393,166 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.77 47.34 3,778,309 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,458 +0.99(+2.18%)
Oct 24, 2022 45.60 45.69 44.56 45.40 2,780,706 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,883 +1.40(+3.18%)
Oct 20, 2022 44.93 45.72 43.83 44.08 2,459,158 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,697 -0.66(-1.44%)
Oct 18, 2022 45.71 46.09 44.88 45.58 2,208,282 +1.24(+2.79%)
Oct 17, 2022 44.89 45.21 44.08 44.34 2,962,948 +0.84(+1.94%)
Oct 14, 2022 45.18 45.62 43.33 43.50 2,858,142 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 40.99 44.67 4,819,389 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,609 +0.24(+0.54%)
Oct 11, 2022 43.63 43.90 42.48 43.32 5,088,471 -0.83(-1.89%)
Oct 10, 2022 44.19 44.47 43.16 44.15 4,150,099 +0.09(+0.20%)
Oct 07, 2022 45.22 45.55 43.93 44.07 4,217,468 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,384 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,235 -0.10(-0.21%)
Oct 04, 2022 44.14 46.69 44.14 46.51 5,345,324 +3.36(+7.78%)
Oct 03, 2022 42.56 43.58 41.72 43.15 4,276,179 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,888 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,649 -1.69(-3.82%)
Sep 28, 2022 43.14 44.41 42.88 44.18 4,108,344 +1.07(+2.48%)
Sep 27, 2022 43.65 43.94 42.40 43.11 3,780,162 +0.26(+0.62%)
Sep 26, 2022 42.54 43.84 42.44 42.85 5,819,084 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.07 5,930,783 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,625 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.22 45.26 3,038,295 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.79 3,911,033 -1.80(-3.70%)
Sep 19, 2022 46.82 48.63 46.80 48.59 2,846,334 +0.97(+2.04%)
Sep 16, 2022 47.78 47.86 46.48 47.62 6,429,308 -1.10(-2.26%)
Sep 15, 2022 48.94 49.66 48.37 48.72 5,478,983 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,571,112 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,896 -2.63(-5.09%)
Sep 12, 2022 51.13 52.03 50.91 51.70 2,183,850 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.54 2,173,059 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,512 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,066,050 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,181 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.33 2,371,747 -0.86(-1.76%)
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.