Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.18 77.47 75.56 77.40 6,192,369 +0.41(+0.53%)
Oct 28, 2021 74.28 77.03 74.16 77.00 3,792,006 +2.83(+3.81%)
Oct 27, 2021 73.93 74.66 72.84 74.17 4,212,108 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,673 +1.64(+2.26%)
Oct 25, 2021 72.14 72.95 71.45 72.73 2,229,259 +1.28(+1.79%)
Oct 22, 2021 70.92 71.73 69.99 71.45 2,927,189 +0.41(+0.57%)
Oct 21, 2021 68.46 71.08 68.40 71.04 3,488,995 +2.47(+3.60%)
Oct 20, 2021 67.05 68.58 66.77 68.57 3,326,107 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,184 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,708 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.33 1,640,304 -0.58(-0.90%)
Oct 14, 2021 64.65 65.01 63.97 64.91 1,620,488 +1.01(+1.58%)
Oct 13, 2021 64.20 64.32 63.22 63.90 2,075,584 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 63.00 63.43 2,115,155 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,312 -0.08(-0.12%)
Oct 08, 2021 61.57 63.87 61.50 63.65 4,131,141 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.91 61.58 2,241,832 +1.48(+2.46%)
Oct 06, 2021 59.52 60.61 58.59 60.10 2,812,031 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.57 60.12 2,020,191 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.56 2,155,808 -1.37(-2.29%)
Oct 01, 2021 59.60 60.30 58.91 59.93 2,299,705 +0.78(+1.31%)
Sep 30, 2021 59.29 59.97 58.88 59.15 3,167,203 +0.04(+0.07%)
Sep 29, 2021 58.63 59.47 58.14 59.11 1,998,227 +0.80(+1.37%)
Sep 28, 2021 59.26 59.40 57.73 58.31 2,274,136 -1.47(-2.45%)
Sep 27, 2021 60.02 60.40 58.84 59.78 2,400,999 -0.49(-0.81%)
Sep 24, 2021 61.39 61.70 60.25 60.27 2,704,452 -1.57(-2.55%)
Sep 23, 2021 62.07 62.48 61.47 61.84 2,980,382 +0.05(+0.08%)
Sep 22, 2021 62.33 62.40 61.23 61.79 1,917,351 +0.06(+0.09%)
Sep 21, 2021 61.56 62.14 60.97 61.73 5,440,929 +1.06(+1.75%)
Sep 20, 2021 62.20 62.62 59.41 60.67 11,765,243 -3.92(-6.06%)
Sep 17, 2021 64.76 65.14 64.12 64.59 8,229,805 -0.16(-0.24%)
Sep 16, 2021 62.67 64.76 62.14 64.74 7,522,179 +1.96(+3.13%)
Sep 15, 2021 61.45 63.00 61.38 62.78 5,224,536 +1.20(+1.94%)
Sep 14, 2021 61.84 62.25 61.09 61.59 3,669,378 +0.07(+0.11%)
Sep 13, 2021 62.17 62.19 61.09 61.52 2,813,846 +0.54(+0.89%)
Sep 10, 2021 61.40 61.81 60.19 60.97 2,735,914 -0.15(-0.24%)
Sep 09, 2021 61.26 62.07 60.74 61.12 1,966,121 -0.16(-0.25%)
Sep 08, 2021 60.64 61.35 60.00 61.28 2,587,895 +0.29(+0.48%)
Sep 07, 2021 62.29 62.37 60.95 60.98 3,550,313 -1.62(-2.59%)
Sep 03, 2021 62.39 63.31 62.27 62.61 2,801,786 -0.01(-0.02%)
Sep 02, 2021 63.15 63.15 62.24 62.62 3,232,567 -0.07(-0.11%)
Sep 01, 2021 62.42 63.03 61.70 62.68 2,712,475 +0.22(+0.36%)
Aug 31, 2021 62.55 62.83 62.20 62.46 2,230,668 -0.02(-0.03%)
Aug 30, 2021 62.49 63.13 62.30 62.48 2,515,462 +0.11(+0.17%)
Aug 27, 2021 62.46 62.75 62.02 62.37 2,784,741 -0.03(-0.05%)
Aug 26, 2021 62.89 63.04 62.39 62.40 1,608,599 -0.28(-0.45%)
Aug 25, 2021 62.55 63.10 62.55 62.68 1,516,599 +0.07(+0.11%)
Aug 24, 2021 62.59 63.01 62.42 62.62 1,326,297 +0.03(+0.05%)
Aug 23, 2021 62.07 62.84 62.00 62.59 1,740,451 +1.08(+1.75%)
Aug 20, 2021 60.57 61.99 60.44 61.51 3,038,280 +1.08(+1.78%)
Aug 19, 2021 60.16 60.96 59.86 60.43 2,468,999 -0.96(-1.57%)
Aug 18, 2021 61.67 62.44 61.38 61.39 1,866,657 -0.32(-0.52%)
Aug 17, 2021 62.98 63.54 61.44 61.71 2,467,688 -1.83(-2.87%)
Aug 16, 2021 63.82 64.05 63.35 63.54 2,210,220 -0.62(-0.97%)
Aug 13, 2021 64.27 64.81 64.13 64.16 1,389,995 +0.08(+0.13%)
Aug 12, 2021 63.59 64.12 63.29 64.08 1,979,339 +0.28(+0.44%)
Aug 11, 2021 64.63 64.71 63.70 63.80 2,686,100 +0.01(+0.02%)
Aug 10, 2021 64.78 65.05 63.73 63.79 3,010,755 -1.01(-1.56%)
Aug 09, 2021 65.63 65.74 64.64 64.80 2,859,020 -0.72(-1.10%)
Aug 06, 2021 65.49 65.70 64.72 65.51 2,951,892 +0.33(+0.51%)
Aug 05, 2021 64.76 65.36 64.43 65.18 3,352,017 +1.17(+1.83%)
Aug 04, 2021 63.07 64.21 63.07 64.01 2,842,156 +1.19(+1.90%)
Aug 03, 2021 63.57 63.72 61.46 62.82 2,979,456 +1.22(+1.98%)
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.