Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

95.54 +0.67 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 95.82 96.86 94.72 95.54 1,965,876 +0.67(+0.71%)
Apr 25, 2024 93.74 96.22 93.61 94.87 4,944,998 -1.90(-1.96%)
Apr 24, 2024 98.42 98.55 95.98 96.77 3,639,194 -1.20(-1.22%)
Apr 23, 2024 95.00 98.19 94.36 97.97 3,025,668 +3.50(+3.70%)
Apr 22, 2024 94.09 95.22 92.75 94.47 3,079,761 +1.85(+2.00%)
Apr 19, 2024 93.71 94.24 91.92 92.62 4,472,950 -0.73(-0.78%)
Apr 18, 2024 94.96 95.88 93.12 93.35 4,645,244 -1.28(-1.35%)
Apr 17, 2024 97.20 97.39 94.05 94.63 2,352,366 -1.66(-1.72%)
Apr 16, 2024 95.82 97.09 94.10 96.29 4,909,411 +0.45(+0.47%)
Apr 15, 2024 98.81 99.22 95.11 95.84 3,350,602 -1.45(-1.49%)
Apr 12, 2024 99.09 99.83 96.89 97.29 2,829,662 -3.16(-3.15%)
Apr 11, 2024 98.99 102.76 98.96 100.45 5,795,920 +1.44(+1.45%)
Apr 10, 2024 97.14 101.23 97.02 99.01 3,808,335 -1.26(-1.26%)
Apr 09, 2024 102.00 102.60 98.98 100.27 1,922,391 -1.38(-1.36%)
Apr 08, 2024 101.00 102.12 100.77 101.65 2,078,320 +0.72(+0.71%)
Apr 05, 2024 98.93 101.47 98.45 100.93 2,663,077 +2.76(+2.81%)
Apr 04, 2024 100.20 101.28 97.80 98.17 2,156,677 -1.38(-1.39%)
Apr 03, 2024 97.94 100.28 97.94 99.55 2,129,969 +1.65(+1.69%)
Apr 02, 2024 98.87 98.87 96.61 97.90 2,262,062 -2.10(-2.10%)
Apr 01, 2024 100.24 100.97 99.57 100.00 2,316,822 -0.58(-0.58%)
Mar 28, 2024 100.60 101.47 99.74 100.58 3,270,845 +0.07(+0.07%)
Mar 27, 2024 101.94 102.44 100.09 100.51 3,256,979 -0.54(-0.53%)
Mar 26, 2024 101.53 101.91 100.85 101.05 2,330,027 +0.20(+0.20%)
Mar 25, 2024 100.76 101.77 100.76 100.85 1,938,053 +0.09(+0.09%)
Mar 22, 2024 101.66 101.66 100.26 100.76 2,588,912 -0.88(-0.87%)
Mar 21, 2024 99.32 103.48 99.32 101.64 4,759,783 +3.04(+3.08%)
Mar 20, 2024 95.91 98.70 95.48 98.60 2,836,749 +2.84(+2.97%)
Mar 19, 2024 95.14 96.56 94.66 95.76 2,027,702 +0.61(+0.64%)
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%)
Jan 02, 2024 81.86 82.25 80.08 81.17 3,278,886 -1.54(-1.86%)
Dec 29, 2023 83.59 83.59 82.52 82.71 1,702,630 -0.73(-0.87%)
Dec 28, 2023 82.83 83.58 82.83 83.44 975,790 +0.24(+0.29%)
Dec 27, 2023 82.36 83.59 81.91 83.20 1,355,703 +1.16(+1.41%)
Dec 26, 2023 81.36 82.36 81.02 82.04 2,249,651 +0.26(+0.32%)
Dec 22, 2023 81.48 82.30 80.98 81.78 4,147,408 +0.07(+0.09%)
Dec 21, 2023 82.71 82.83 79.87 81.71 5,436,026 -0.18(-0.22%)
Dec 20, 2023 84.12 84.59 81.87 81.89 4,578,777 -2.66(-3.14%)
Dec 19, 2023 84.35 85.51 84.04 84.54 3,380,537 +0.22(+0.26%)
Dec 18, 2023 83.71 85.06 83.64 84.32 5,468,362 +0.66(+0.79%)
Dec 15, 2023 82.87 84.03 82.27 83.67 8,299,499 +0.80(+0.96%)
Dec 14, 2023 80.43 83.28 80.32 82.87 6,033,909 +3.42(+4.31%)
Dec 13, 2023 77.01 79.96 76.89 79.44 4,574,447 +2.04(+2.63%)
Dec 12, 2023 77.11 77.83 76.74 77.41 2,372,533 +0.31(+0.40%)
Dec 11, 2023 76.48 77.56 76.47 77.10 2,072,781 +0.28(+0.36%)
Dec 08, 2023 75.03 76.88 75.03 76.82 3,286,657 +1.46(+1.93%)
Dec 07, 2023 74.73 75.65 74.72 75.36 1,840,354 +0.76(+1.02%)
Dec 06, 2023 75.92 75.96 74.56 74.60 3,103,832 -0.71(-0.94%)
Dec 05, 2023 74.73 75.73 74.34 75.31 2,905,917 +0.22(+0.29%)
Dec 04, 2023 72.93 76.00 72.91 75.09 4,975,707 +0.35(+0.47%)
Dec 01, 2023 75.47 75.80 74.71 74.74 5,222,758 -0.97(-1.28%)
Nov 30, 2023 74.62 75.73 74.14 75.71 7,867,064 +1.10(+1.47%)
Nov 29, 2023 72.16 75.02 71.47 74.61 11,049,470 +5.35(+7.73%)
Nov 28, 2023 68.88 69.40 68.78 69.26 3,729,355 +0.32(+0.46%)
Nov 27, 2023 68.63 69.37 68.46 68.94 3,126,402 -0.14(-0.20%)
Nov 24, 2023 67.87 69.33 67.87 69.08 1,344,764 +0.75(+1.10%)
Nov 22, 2023 68.71 68.87 67.92 68.33 2,264,105 +0.23(+0.34%)
Nov 21, 2023 67.75 68.16 67.52 68.10 2,082,170 +0.13(+0.19%)
Nov 20, 2023 66.72 68.13 66.64 67.97 2,326,353 +1.17(+1.75%)
Nov 17, 2023 66.15 67.18 66.00 66.80 2,362,352 +0.89(+1.35%)
Nov 16, 2023 66.33 66.80 65.80 65.92 2,748,128 -0.21(-0.32%)
Nov 15, 2023 66.44 66.97 66.03 66.13 2,980,919 -0.22(-0.33%)
Nov 14, 2023 65.96 67.27 65.93 66.35 5,584,445 +2.65(+4.16%)
Nov 13, 2023 62.66 63.82 62.66 63.70 2,413,510 +0.42(+0.66%)
Nov 10, 2023 62.90 63.32 62.03 63.28 2,898,094 +1.24(+2.01%)
Nov 09, 2023 62.38 63.39 61.97 62.04 2,924,142 -0.11(-0.18%)
Nov 08, 2023 62.35 62.52 61.68 62.15 3,276,293 +0.07(+0.11%)
Nov 07, 2023 58.83 63.13 58.83 62.08 6,000,396 +2.95(+4.98%)
Nov 06, 2023 60.73 61.33 58.69 59.13 3,845,913 -1.70(-2.80%)
Nov 03, 2023 59.32 61.48 59.32 60.83 3,820,012 +2.36(+4.04%)
Nov 02, 2023 57.62 58.63 57.25 58.47 3,951,458 +1.76(+3.11%)
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.