Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.57 59.62 58.14 58.63 3,599,057 -0.87(-1.46%)
Feb 25, 2022 57.83 59.54 58.53 59.49 4,319,724 +2.19(+3.83%)
Feb 24, 2022 54.22 57.67 53.74 57.30 4,401,327 +0.75(+1.33%)
Feb 23, 2022 58.66 59.51 55.37 56.55 4,334,157 -0.04(-0.07%)
Feb 22, 2022 56.23 58.42 56.23 56.59 4,759,115 -1.08(-1.88%)
Feb 18, 2022 57.67 0 +0.71(+1.25%)
Feb 17, 2022 59.90 60.42 56.89 56.96 4,168,942 -3.55(-5.87%)
Feb 16, 2022 60.44 60.81 60.02 60.51 2,236,364 -0.29(-0.48%)
Feb 15, 2022 60.63 61.11 59.59 60.80 3,649,240 +1.88(+3.19%)
Feb 14, 2022 60.38 61.03 58.78 58.93 6,105,894 -2.13(-3.49%)
Feb 11, 2022 64.22 64.22 60.69 61.06 5,287,552 -3.15(-4.91%)
Feb 10, 2022 65.18 66.95 64.03 64.21 4,189,087 -2.75(-4.11%)
Feb 09, 2022 65.67 67.42 65.56 66.96 3,624,184 +2.38(+3.69%)
Feb 08, 2022 65.79 66.79 62.73 64.58 9,059,967 -4.23(-6.15%)
Feb 07, 2022 68.93 69.67 68.25 68.81 3,593,323 -0.19(-0.28%)
Feb 04, 2022 68.50 69.64 67.94 69.01 3,512,790 +0.02(+0.03%)
Feb 03, 2022 69.34 68.85 68.99 1,818,713 -2.21(-3.10%)
Feb 02, 2022 71.02 71.31 69.87 71.20 2,474,883 +0.70(+0.99%)
Feb 01, 2022 69.72 70.51 68.94 70.49 2,351,614 +1.26(+1.83%)
Jan 31, 2022 66.37 69.29 69.23 3,594,420 +2.89(+4.36%)
Jan 28, 2022 64.30 66.38 63.52 66.34 4,547,623 +2.13(+3.32%)
Jan 27, 2022 64.51 65.88 64.20 64.21 3,821,729 +1.43(+2.28%)
Jan 26, 2022 64.50 65.34 62.53 62.78 4,378,148 -0.22(-0.36%)
Jan 25, 2022 62.02 63.87 61.21 63.00 3,394,520 -0.63(-0.99%)
Jan 24, 2022 62.31 63.91 59.47 63.64 4,585,331 -0.40(-0.62%)
Jan 21, 2022 64.51 65.79 63.70 64.03 2,011,755 -1.23(-1.88%)
Jan 20, 2022 65.93 67.58 65.11 65.26 1,736,636 +0.19(+0.30%)
Jan 19, 2022 66.89 67.08 65.06 65.07 1,693,998 -1.05(-1.59%)
Jan 18, 2022 66.17 67.27 65.64 66.12 2,860,505 -1.40(-2.08%)
Jan 14, 2022 67.52 0 -0.45(-0.66%)
Jan 13, 2022 70.46 71.29 67.89 67.97 3,884,237 -2.22(-3.16%)
Jan 12, 2022 70.14 71.12 68.88 70.18 2,649,779 +0.45(+0.64%)
Jan 11, 2022 67.77 70.03 67.36 69.74 3,213,518 +2.31(+3.42%)
Jan 10, 2022 67.66 67.66 65.38 67.43 3,089,372 -0.18(-0.27%)
Jan 07, 2022 68.46 68.76 67.07 67.61 3,019,492 -1.06(-1.54%)
Jan 06, 2022 68.74 69.12 66.31 68.68 4,505,533 +1.57(+2.33%)
Jan 05, 2022 72.16 72.28 66.56 67.11 6,419,599 -5.19(-7.17%)
Jan 04, 2022 72.26 72.67 70.81 72.29 6,070,171 +0.77(+1.07%)
Jan 03, 2022 72.45 73.15 70.74 71.53 2,119,258 -0.95(-1.32%)
Dec 31, 2021 72.32 72.81 72.10 72.48 1,305,095 -0.26(-0.36%)
Dec 30, 2021 72.77 73.78 72.65 72.74 1,344,782 +0.26(+0.36%)
Dec 29, 2021 74.48 74.77 72.10 72.48 2,198,422 -2.17(-2.91%)
Dec 28, 2021 75.95 76.27 74.50 74.65 1,717,600 -0.51(-0.67%)
Dec 27, 2021 73.76 75.39 73.46 75.15 1,739,432 +1.47(+1.99%)
Dec 23, 2021 72.37 74.30 72.37 73.69 2,142,954 +1.69(+2.35%)
Dec 22, 2021 70.29 72.20 70.22 71.99 2,748,803 +1.79(+2.55%)
Dec 21, 2021 69.28 70.48 69.18 70.20 1,822,356 +1.54(+2.24%)
Dec 20, 2021 68.27 68.82 67.08 68.67 3,032,657 -0.97(-1.40%)
Dec 17, 2021 68.10 70.20 67.15 69.64 3,808,977 +0.48(+0.69%)
Dec 16, 2021 73.45 73.73 68.86 69.16 3,412,770 -2.77(-3.85%)
Dec 15, 2021 71.37 72.40 69.66 71.93 3,185,091 +0.88(+1.23%)
Dec 14, 2021 69.74 71.42 69.26 71.06 2,968,921 +0.63(+0.90%)
Dec 13, 2021 73.18 73.44 70.43 70.43 3,038,126 -2.87(-3.92%)
Dec 10, 2021 74.32 74.71 72.56 73.30 1,335,766 -0.41(-0.55%)
Dec 09, 2021 74.47 75.17 73.56 73.71 1,721,926 -1.19(-1.58%)
Dec 08, 2021 75.32 76.20 74.37 74.89 1,851,254 -0.70(-0.93%)
Dec 07, 2021 74.48 75.77 73.92 75.59 2,702,350 +3.21(+4.44%)
Dec 06, 2021 71.95 72.84 69.90 72.38 2,409,872 +0.76(+1.06%)
Dec 03, 2021 73.89 74.71 70.61 71.62 2,591,325 -1.81(-2.46%)
Dec 02, 2021 71.47 73.67 71.35 73.43 3,581,620 +1.44(+2.00%)
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.