KKR & Co. LP (NY: KKR )

51.10 -0.75 (-1.45%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.26 48.60 47.81 47.84 2,913,665 -0.33(-0.69%)
Mar 30, 2021 47.34 48.27 47.34 48.18 1,956,667 +0.64(+1.34%)
Mar 29, 2021 47.10 47.90 46.95 47.54 2,715,219 +0.07(+0.14%)
Mar 26, 2021 47.31 47.85 46.81 47.47 2,536,726 +0.54(+1.15%)
Mar 25, 2021 46.53 47.00 45.98 46.93 1,882,976 -0.06(-0.13%)
Mar 24, 2021 47.21 47.82 46.93 46.99 2,125,855 +0.11(+0.23%)
Mar 23, 2021 47.71 47.75 46.81 46.88 2,051,073 -0.87(-1.83%)
Mar 22, 2021 47.13 48.06 46.90 47.76 2,344,799 +0.55(+1.16%)
Mar 19, 2021 46.64 47.34 46.41 47.21 3,377,741 +0.38(+0.82%)
Mar 18, 2021 47.71 47.92 46.67 46.83 2,189,170 -1.15(-2.39%)
Mar 17, 2021 48.06 48.11 47.14 47.97 1,895,958 +0.05(+0.10%)
Mar 16, 2021 48.30 48.76 47.52 47.92 2,436,441 -0.41(-0.85%)
Mar 15, 2021 47.76 48.34 47.19 48.33 3,337,269 +0.90(+1.90%)
Mar 12, 2021 47.11 47.43 46.49 47.43 2,850,996 +0.22(+0.46%)
Mar 11, 2021 47.08 47.48 46.80 47.22 3,994,824 +0.43(+0.92%)
Mar 10, 2021 46.67 47.10 46.16 46.79 2,187,691 +0.69(+1.49%)
Mar 09, 2021 46.52 46.75 45.83 46.10 3,531,916 -0.01(-0.02%)
Mar 08, 2021 46.03 46.42 45.47 46.11 4,710,550 +0.18(+0.38%)
Mar 05, 2021 46.03 46.17 44.67 45.93 3,439,921 +0.21(+0.45%)
Mar 04, 2021 45.79 46.34 45.01 45.73 4,312,127 -0.31(-0.68%)
Mar 03, 2021 45.67 46.13 45.20 46.04 3,752,159 +0.55(+1.21%)
Mar 02, 2021 45.16 45.61 44.89 45.49 2,866,802 +0.15(+0.32%)
Mar 01, 2021 45.05 45.50 44.91 45.35 3,773,804 +0.72(+1.62%)
Feb 26, 2021 44.07 45.04 43.45 44.62 5,009,434 +0.59(+1.33%)
Feb 25, 2021 44.32 44.66 43.28 44.03 4,514,248 -0.47(-1.06%)
Feb 24, 2021 44.07 44.66 43.65 44.50 4,606,411 +0.31(+0.71%)
Feb 23, 2021 44.31 44.39 42.78 44.19 5,776,477 -0.23(-0.51%)
Feb 22, 2021 45.33 45.51 44.35 44.42 4,930,941 -1.39(-3.04%)
Feb 19, 2021 46.28 46.55 45.67 45.81 2,235,627 -0.18(-0.39%)
Feb 18, 2021 46.34 46.65 45.98 45.99 2,561,677 -0.45(-0.97%)
Feb 17, 2021 46.37 46.94 46.00 46.44 2,001,540 -0.39(-0.83%)
Feb 16, 2021 47.53 47.67 46.79 46.83 3,105,760 -0.25(-0.54%)
Feb 12, 2021 46.58 47.23 46.58 47.08 2,511,151 +0.00(+0.00%)
Feb 11, 2021 47.52 47.66 46.78 47.08 4,270,259 -0.34(-0.72%)
Feb 10, 2021 47.12 48.14 46.49 47.42 3,097,883 +1.96(+4.32%)
Feb 09, 2021 43.95 46.21 43.75 45.46 4,248,387 +1.25(+2.83%)
Feb 08, 2021 43.85 44.37 43.48 44.21 3,613,679 +0.61(+1.39%)
Feb 05, 2021 43.09 43.62 42.98 43.61 2,557,536 +0.77(+1.80%)
Feb 04, 2021 41.23 42.83 41.12 42.83 3,872,274 +1.72(+4.18%)
Feb 03, 2021 41.16 41.50 40.92 41.12 2,793,757 -0.21(-0.50%)
Feb 02, 2021 40.13 41.52 40.00 41.32 2,605,948 +1.83(+4.62%)
Feb 01, 2021 38.33 39.90 38.30 39.49 1,888,850 +1.46(+3.83%)
Jan 29, 2021 37.73 38.41 37.28 38.04 3,880,385 +0.01(+0.03%)
Jan 28, 2021 37.10 38.40 36.77 38.03 2,116,535 +1.35(+3.67%)
Jan 27, 2021 37.36 37.61 36.61 36.68 2,957,472 -1.55(-4.06%)
Jan 26, 2021 39.01 39.06 38.15 38.23 2,768,352 -0.39(-1.01%)
Jan 25, 2021 39.11 39.53 38.28 38.62 3,085,925 -0.63(-1.62%)
Jan 22, 2021 39.86 40.23 39.24 39.26 1,918,177 -0.92(-2.28%)
Jan 21, 2021 40.57 40.76 39.99 40.18 1,471,580 -0.31(-0.77%)
Jan 20, 2021 40.30 40.63 40.22 40.49 1,760,888 +0.48(+1.20%)
Jan 19, 2021 40.16 40.17 39.62 40.01 2,030,492 +0.24(+0.61%)
Jan 15, 2021 39.73 39.94 39.22 39.77 2,155,530 -0.25(-0.63%)
Jan 14, 2021 40.32 40.52 39.86 40.02 1,767,481 -0.21(-0.53%)
Jan 13, 2021 39.54 40.51 39.23 40.24 3,584,169 +0.76(+1.93%)
Jan 12, 2021 39.67 39.79 39.35 39.47 1,056,399 -0.16(-0.39%)
Jan 11, 2021 39.29 39.87 39.20 39.63 1,474,903 +0.09(+0.22%)
Jan 08, 2021 39.46 39.89 39.06 39.54 2,318,647 +0.31(+0.80%)
Jan 07, 2021 38.75 39.48 38.67 39.23 2,904,630 +0.80(+2.08%)
Jan 06, 2021 38.47 38.72 37.55 38.43 4,730,609 +0.08(+0.20%)
Jan 05, 2021 38.76 39.05 38.23 38.35 2,018,117 -0.37(-0.96%)
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.