KKR & Co. LP (NY: KKR )

48.44 +0.17 (+0.35%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.77 46.77 44.53 45.90 2,574,034 -1.05(-2.24%)
Jun 29, 2022 48.22 48.22 46.14 46.95 2,415,105 -1.20(-2.49%)
Jun 28, 2022 48.73 49.62 47.86 48.15 5,651,375 +0.09(+0.19%)
Jun 27, 2022 48.33 48.82 47.10 48.06 2,895,548 -0.10(-0.21%)
Jun 24, 2022 46.84 48.18 46.48 48.16 4,120,394 +2.16(+4.70%)
Jun 23, 2022 45.70 47.14 44.95 45.99 2,727,241 +0.57(+1.24%)
Jun 22, 2022 45.18 46.30 45.02 45.43 2,581,211 -0.55(-1.19%)
Jun 21, 2022 45.96 46.84 45.79 45.97 2,403,517 +1.18(+2.63%)
Jun 17, 2022 44.54 46.07 44.54 44.79 6,317,627 +0.12(+0.27%)
Jun 16, 2022 46.27 46.90 43.90 44.68 3,562,706 -3.60(-7.46%)
Jun 15, 2022 47.59 49.04 47.05 48.27 3,352,443 +1.58(+3.38%)
Jun 14, 2022 46.65 47.29 46.23 46.70 3,423,918 +0.34(+0.73%)
Jun 13, 2022 48.42 48.79 46.14 46.36 3,270,640 -4.25(-8.40%)
Jun 10, 2022 51.56 51.89 50.12 50.61 1,964,202 -2.10(-3.99%)
Jun 09, 2022 54.04 54.13 52.68 52.72 1,407,094 -1.67(-3.06%)
Jun 08, 2022 55.77 56.03 54.20 54.38 1,611,143 -2.08(-3.69%)
Jun 07, 2022 55.37 56.76 55.37 56.46 1,963,940 +0.44(+0.78%)
Jun 06, 2022 55.67 57.19 55.07 56.03 2,806,657 +1.18(+2.15%)
Jun 03, 2022 54.91 55.90 54.62 54.85 2,609,545 -1.02(-1.83%)
Jun 02, 2022 54.07 56.19 53.39 55.87 2,711,170 +1.87(+3.47%)
Jun 01, 2022 54.16 55.25 53.12 54.00 2,343,672 -0.35(-0.64%)
May 31, 2022 54.90 55.24 53.60 54.34 4,422,636 -1.22(-2.19%)
May 27, 2022 54.59 55.77 54.53 55.56 2,679,601 +1.59(+2.94%)
May 26, 2022 50.49 54.34 50.29 53.98 3,866,325 +3.81(+7.59%)
May 25, 2022 48.44 50.52 48.41 50.17 2,527,990 +0.60(+1.22%)
May 24, 2022 50.60 50.75 48.82 49.56 4,175,659 -1.94(-3.77%)
May 23, 2022 51.83 52.59 50.93 51.51 2,615,349 +0.19(+0.37%)
May 20, 2022 51.23 52.13 49.54 51.32 3,610,149 +1.29(+2.58%)
May 19, 2022 49.39 50.75 49.33 50.03 2,909,073 -0.30(-0.59%)
May 18, 2022 51.54 52.49 49.77 50.33 4,525,378 -2.30(-4.37%)
May 17, 2022 51.99 52.69 50.87 52.63 4,607,047 +2.12(+4.20%)
May 16, 2022 50.32 51.17 49.68 50.51 2,562,723 -0.62(-1.22%)
May 13, 2022 49.16 51.93 49.15 51.13 4,921,367 +3.40(+7.11%)
May 12, 2022 48.75 49.77 46.95 47.73 10,873,318 -1.83(-3.69%)
May 11, 2022 49.80 51.46 48.85 49.56 7,021,037 -1.00(-1.97%)
May 10, 2022 50.41 51.59 48.90 50.56 3,903,654 +1.28(+2.61%)
May 09, 2022 52.02 53.37 48.94 49.28 6,207,780 -3.65(-6.89%)
May 06, 2022 54.46 55.22 51.34 52.92 4,894,413 -1.79(-3.27%)
May 05, 2022 55.36 56.25 53.94 54.71 6,141,697 -1.97(-3.47%)
May 04, 2022 53.75 57.13 53.60 56.68 5,521,024 +3.02(+5.64%)
May 03, 2022 51.58 55.59 50.67 53.65 7,010,138 +1.33(+2.55%)
May 02, 2022 50.10 52.35 49.96 52.32 5,748,853 +1.95(+3.86%)
Apr 29, 2022 51.82 53.32 50.22 50.37 4,673,850 -1.59(-3.06%)
Apr 28, 2022 51.66 52.48 49.42 51.96 4,813,881 +0.89(+1.74%)
Apr 27, 2022 50.09 51.46 49.82 51.07 4,278,993 +0.79(+1.57%)
Apr 26, 2022 52.04 52.15 50.06 50.28 4,928,317 -2.10(-4.00%)
Apr 25, 2022 50.92 52.42 50.30 52.38 3,850,664 +1.22(+2.38%)
Apr 22, 2022 53.00 53.28 51.07 51.16 3,137,918 -2.08(-3.90%)
Apr 21, 2022 58.46 58.64 52.78 53.24 4,111,491 -4.01(-7.01%)
Apr 20, 2022 56.25 57.72 55.92 57.25 2,147,668 +1.48(+2.66%)
Apr 19, 2022 53.97 55.96 53.62 55.77 3,468,182 +1.86(+3.45%)
Apr 18, 2022 54.34 54.62 53.25 53.91 2,773,768 -0.69(-1.27%)
Apr 14, 2022 55.82 56.23 54.53 54.60 1,847,039 -1.23(-2.20%)
Apr 13, 2022 55.41 56.07 54.98 55.83 1,591,438 +0.98(+1.78%)
Apr 12, 2022 55.94 56.89 54.26 54.85 2,937,959 -0.75(-1.35%)
Apr 11, 2022 56.48 56.58 55.19 55.60 2,920,057 -1.42(-2.50%)
Apr 08, 2022 54.88 57.65 54.85 57.02 4,080,215 +1.87(+3.39%)
Apr 07, 2022 55.20 55.59 53.71 55.16 3,582,370 -0.48(-0.87%)
Apr 06, 2022 55.85 55.99 54.66 55.64 3,179,314 -1.17(-2.05%)
Apr 05, 2022 58.80 58.99 55.99 56.81 3,109,546 -2.43(-4.10%)
Apr 04, 2022 59.43 60.79 59.01 59.24 1,934,971 +0.16(+0.27%)
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.