KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.00 45.99 44.36 45.56 4,906,300 +0.60(+1.33%)
Feb 25, 2021 45.25 45.60 44.19 44.96 4,421,308 -0.48(-1.06%)
Feb 24, 2021 45.00 45.60 44.57 45.44 4,511,574 +0.32(+0.71%)
Feb 23, 2021 45.24 45.32 43.68 45.12 5,657,551 -0.23(-0.51%)
Feb 22, 2021 46.28 46.47 45.28 45.35 4,829,423 -1.42(-3.04%)
Feb 19, 2021 47.25 47.53 46.63 46.77 2,189,600 -0.32(-0.68%)
Feb 18, 2021 47.45 47.77 47.08 47.09 2,501,744 -0.46(-0.97%)
Feb 17, 2021 47.48 48.06 47.10 47.55 1,954,712 -0.40(-0.83%)
Feb 16, 2021 48.67 48.81 47.91 47.95 3,033,098 -0.26(-0.54%)
Feb 12, 2021 47.70 48.36 47.70 48.21 2,452,400 +0.00(+0.00%)
Feb 11, 2021 48.66 48.80 47.90 48.21 4,170,352 -0.35(-0.72%)
Feb 10, 2021 48.25 49.29 47.60 48.56 3,025,405 +2.01(+4.32%)
Feb 09, 2021 45.00 47.32 44.80 46.55 4,148,992 +1.28(+2.83%)
Feb 08, 2021 44.90 45.43 44.52 45.27 3,529,134 +0.62(+1.39%)
Feb 05, 2021 44.12 44.66 44.01 44.65 2,497,700 +0.79(+1.80%)
Feb 04, 2021 42.22 43.86 42.11 43.86 3,781,679 +1.76(+4.18%)
Feb 03, 2021 42.15 42.49 41.90 42.10 2,728,395 -0.21(-0.50%)
Feb 02, 2021 41.09 42.51 40.96 42.31 2,544,980 +1.87(+4.62%)
Feb 01, 2021 39.25 40.86 39.22 40.44 1,844,659 +1.49(+3.83%)
Jan 29, 2021 38.63 39.33 38.17 38.95 3,789,600 +0.01(+0.03%)
Jan 28, 2021 37.99 39.32 37.65 38.94 2,067,017 +1.38(+3.67%)
Jan 27, 2021 38.25 38.51 37.49 37.56 2,888,279 -1.59(-4.06%)
Jan 26, 2021 39.94 40.00 39.06 39.15 2,703,584 -0.40(-1.01%)
Jan 25, 2021 40.05 40.48 39.20 39.55 3,013,727 -0.65(-1.62%)
Jan 22, 2021 40.81 41.19 40.18 40.20 1,873,300 -0.94(-2.28%)
Jan 21, 2021 41.54 41.74 40.95 41.14 1,437,151 -0.32(-0.77%)
Jan 20, 2021 41.27 41.60 41.18 41.46 1,719,691 +0.49(+1.20%)
Jan 19, 2021 41.12 41.13 40.57 40.97 1,982,987 +0.25(+0.61%)
Jan 15, 2021 40.68 40.90 40.16 40.72 2,105,100 -0.26(-0.63%)
Jan 14, 2021 41.29 41.49 40.81 40.98 1,726,129 -0.22(-0.53%)
Jan 13, 2021 40.49 41.48 40.17 41.20 3,500,314 +0.78(+1.93%)
Jan 12, 2021 40.62 40.74 40.29 40.42 1,031,684 -0.16(-0.39%)
Jan 11, 2021 40.23 40.83 40.14 40.58 1,440,397 +0.09(+0.22%)
Jan 08, 2021 40.41 40.85 40.00 40.49 2,264,400 +0.32(+0.80%)
Jan 07, 2021 39.68 40.43 39.60 40.17 2,836,674 +0.82(+2.08%)
Jan 06, 2021 39.39 39.65 38.45 39.35 4,619,932 +0.08(+0.20%)
Jan 05, 2021 39.69 39.99 39.15 39.27 1,970,902 -0.38(-0.96%)
Jan 04, 2021 40.52 40.69 39.18 39.65 2,287,636 -0.84(-2.07%)
Dec 31, 2020 40.49 40.49 40.49 1,056,892 +0.80(+2.02%)
Dec 30, 2020 39.60 40.27 39.54 39.69 1,056,892 +0.26(+0.66%)
Dec 29, 2020 39.73 39.85 39.20 39.43 1,220,223 -0.05(-0.13%)
Dec 28, 2020 40.10 40.29 39.47 39.48 2,086,537 -0.36(-0.90%)
Dec 24, 2020 39.74 39.85 39.53 39.84 771,700 +0.19(+0.48%)
Dec 23, 2020 39.72 40.08 39.63 39.65 2,811,457 +0.16(+0.41%)
Dec 22, 2020 39.74 39.85 39.35 39.49 2,771,888 -0.21(-0.53%)
Dec 21, 2020 39.65 39.98 39.15 39.70 2,202,745 -0.34(-0.85%)
Dec 18, 2020 40.50 40.54 39.86 40.04 5,724,000 -0.38(-0.94%)
Dec 17, 2020 40.29 40.71 40.10 40.42 1,923,111 +0.21(+0.52%)
Dec 16, 2020 39.76 40.37 39.66 40.21 2,087,488 +0.58(+1.46%)
Dec 15, 2020 39.58 39.69 39.24 39.63 1,520,657 +0.41(+1.05%)
Dec 14, 2020 39.96 40.26 39.22 39.22 2,410,943 -0.40(-1.01%)
Dec 11, 2020 38.75 39.63 38.72 39.62 2,044,200 +0.61(+1.56%)
Dec 10, 2020 38.82 39.05 38.54 39.01 2,539,356 -0.14(-0.36%)
Dec 09, 2020 39.93 40.02 39.09 39.15 1,852,712 -0.59(-1.48%)
Dec 08, 2020 39.69 40.24 39.53 39.74 1,658,975 -0.13(-0.33%)
Dec 07, 2020 39.54 39.97 39.37 39.87 1,603,164 +0.30(+0.76%)
Dec 04, 2020 39.44 39.86 39.06 39.57 1,492,600 +0.35(+0.89%)
Dec 03, 2020 39.35 39.80 39.09 39.22 1,530,577 +0.00(+0.00%)
Dec 02, 2020 38.96 39.38 38.48 39.22 2,261,348 +0.30(+0.77%)
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.