Skip to main content

KKR & Company LP (NY: KKR )

56.99 +1.18 (+2.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.41 33.93 33.11 33.41 3,235,835 +0.15(+0.44%)
Sep 29, 2020 34.07 34.11 33.19 33.27 2,977,552 -0.74(-2.17%)
Sep 28, 2020 33.52 34.13 33.03 34.01 2,914,261 +1.01(+3.07%)
Sep 25, 2020 31.98 33.03 31.84 32.99 3,969,104 +0.83(+2.57%)
Sep 24, 2020 33.00 33.04 31.99 32.17 3,635,867 -1.01(-3.05%)
Sep 23, 2020 33.87 34.44 33.18 33.18 2,788,271 -0.54(-1.59%)
Sep 22, 2020 33.86 34.00 33.11 33.72 2,448,474 +0.12(+0.35%)
Sep 21, 2020 33.21 33.65 32.74 33.60 3,608,051 -0.50(-1.46%)
Sep 18, 2020 34.54 35.06 34.06 34.09 10,478,353 -0.35(-1.02%)
Sep 17, 2020 34.55 34.62 34.00 34.44 3,334,112 -0.72(-2.05%)
Sep 16, 2020 35.03 35.77 34.78 35.16 3,347,154 +0.11(+0.31%)
Sep 15, 2020 34.42 35.16 34.17 35.06 2,720,498 +0.82(+2.39%)
Sep 14, 2020 34.07 34.43 33.77 34.24 1,928,340 +0.53(+1.56%)
Sep 11, 2020 33.88 34.18 32.93 33.72 2,503,351 -0.03(-0.09%)
Sep 10, 2020 34.41 34.83 33.57 33.74 2,735,802 -0.27(-0.80%)
Sep 09, 2020 33.91 34.24 33.63 34.02 4,366,447 +0.68(+2.04%)
Sep 08, 2020 34.00 34.05 33.18 33.34 3,369,477 -1.40(-4.03%)
Sep 04, 2020 34.93 35.21 33.73 34.74 4,625,620 +0.03(+0.08%)
Sep 03, 2020 35.85 35.86 34.39 34.71 2,929,298 -1.08(-3.02%)
Sep 02, 2020 35.37 35.91 34.94 35.79 2,407,960 +0.51(+1.43%)
Sep 01, 2020 34.83 35.69 34.72 35.28 3,375,666 +0.43(+1.23%)
Aug 31, 2020 34.19 35.02 34.10 34.85 4,945,113 +0.87(+2.55%)
Aug 28, 2020 34.06 34.16 33.93 33.99 6,291,883 +0.11(+0.32%)
Aug 27, 2020 34.06 34.23 33.80 33.88 3,330,582 -0.17(-0.49%)
Aug 26, 2020 34.05 34.07 33.69 34.05 4,699,501 +0.26(+0.78%)
Aug 25, 2020 33.85 34.09 33.52 33.78 2,467,020 -0.07(-0.20%)
Aug 24, 2020 33.97 34.06 33.63 33.85 2,754,378 -0.03(-0.09%)
Aug 21, 2020 33.42 33.94 33.23 33.88 3,988,014 +0.48(+1.43%)
Aug 20, 2020 33.90 34.20 33.25 33.40 5,459,870 -1.40(-4.03%)
Aug 19, 2020 34.92 35.04 34.59 34.80 3,713,580 +0.04(+0.11%)
Aug 18, 2020 35.09 35.34 34.76 34.77 2,574,153 -0.29(-0.83%)
Aug 17, 2020 35.52 35.65 34.89 35.06 2,942,185 -0.58(-1.64%)
Aug 14, 2020 35.16 35.73 35.05 35.64 3,034,484 +0.38(+1.09%)
Aug 13, 2020 35.04 35.52 35.00 35.26 2,708,055 +0.01(+0.03%)
Aug 12, 2020 35.38 35.74 35.06 35.25 7,388,404 +1.32(+3.89%)
Aug 11, 2020 35.36 35.47 33.88 33.93 8,760,917 -1.95(-5.43%)
Aug 10, 2020 35.58 36.03 35.51 35.88 4,640,275 +0.11(+0.30%)
Aug 07, 2020 35.40 35.80 35.33 35.77 1,619,655 +0.25(+0.71%)
Aug 06, 2020 35.31 35.62 35.10 35.52 1,706,708 +0.32(+0.91%)
Aug 05, 2020 35.67 35.70 34.89 35.20 2,550,883 +0.08(+0.22%)
Aug 04, 2020 35.46 35.77 34.36 35.12 5,401,531 +0.42(+1.20%)
Aug 03, 2020 34.28 34.73 33.75 34.70 2,560,322 +0.42(+1.22%)
Jul 31, 2020 34.44 34.58 33.78 34.29 1,865,682 -0.04(-0.11%)
Jul 30, 2020 34.21 34.61 34.15 34.33 1,816,077 -0.48(-1.39%)
Jul 29, 2020 34.14 34.87 34.07 34.81 2,575,044 +0.92(+2.72%)
Jul 28, 2020 33.90 34.20 33.75 33.89 2,664,774 -0.23(-0.68%)
Jul 27, 2020 33.49 34.16 33.37 34.12 1,715,089 +0.49(+1.47%)
Jul 24, 2020 33.92 34.01 33.47 33.63 1,373,008 -0.35(-1.03%)
Jul 23, 2020 34.38 34.58 33.73 33.98 2,371,071 -0.50(-1.46%)
Jul 22, 2020 34.46 34.56 34.12 34.48 2,190,759 -0.05(-0.14%)
Jul 21, 2020 34.08 34.78 34.05 34.53 2,512,295 +0.59(+1.74%)
Jul 20, 2020 33.89 34.09 33.88 33.94 2,466,061 +0.03(+0.09%)
Jul 17, 2020 33.62 34.06 33.55 33.91 1,840,409 +0.30(+0.89%)
Jul 16, 2020 33.59 33.72 33.32 33.61 1,544,215 -0.33(-0.97%)
Jul 15, 2020 34.18 34.26 33.49 33.94 2,125,182 +0.50(+1.51%)
Jul 14, 2020 33.01 33.51 32.97 33.43 2,825,661 +0.29(+0.88%)
Jul 13, 2020 34.00 34.16 33.07 33.14 4,247,018 -0.68(-2.01%)
Jul 10, 2020 33.69 33.97 33.07 33.82 3,928,497 +0.16(+0.46%)
Jul 09, 2020 32.90 33.96 32.56 33.67 8,524,690 +0.82(+2.51%)
Jul 08, 2020 31.51 32.87 31.47 32.84 8,083,229 +2.99(+10.00%)
Jul 07, 2020 30.39 30.39 29.73 29.86 3,117,651 -0.76(-2.47%)
Jul 06, 2020 30.95 31.07 30.50 30.61 5,514,102 +0.37(+1.22%)
Jul 02, 2020 30.49 30.66 29.90 30.25 3,484,719 +0.34(+1.13%)
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.