KKR & Co. LP (NY: KKR )

42.98 -0.32 (-0.74%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.37 55.72 54.06 54.81 4,384,912 -1.23(-2.19%)
May 27, 2022 55.06 56.25 55.00 56.04 2,656,745 +1.60(+2.94%)
May 26, 2022 50.92 54.81 50.72 54.44 3,833,346 +3.84(+7.59%)
May 25, 2022 48.86 50.95 48.83 50.60 2,506,427 +0.61(+1.22%)
May 24, 2022 51.04 51.19 49.24 49.99 4,140,042 -1.96(-3.77%)
May 23, 2022 52.28 53.04 51.37 51.95 2,593,041 +0.19(+0.37%)
May 20, 2022 51.67 52.58 49.97 51.76 3,579,355 +1.30(+2.58%)
May 19, 2022 49.81 51.19 49.75 50.46 2,884,259 -0.30(-0.59%)
May 18, 2022 51.98 52.94 50.20 50.76 4,486,777 -2.32(-4.37%)
May 17, 2022 52.44 53.15 51.31 53.08 4,567,750 +2.14(+4.20%)
May 16, 2022 50.75 51.61 50.11 50.94 2,540,864 -0.63(-1.22%)
May 13, 2022 49.58 52.38 49.57 51.57 4,879,389 +3.27(+6.77%)
May 12, 2022 49.33 50.36 47.51 48.30 10,745,975 -1.85(-3.69%)
May 11, 2022 50.39 52.07 49.43 50.15 6,938,810 -1.01(-1.97%)
May 10, 2022 51.01 52.20 49.48 51.16 3,857,937 +1.30(+2.61%)
May 09, 2022 52.64 54.00 49.52 49.86 6,135,078 -3.69(-6.89%)
May 06, 2022 55.11 55.87 51.95 53.55 4,837,096 -1.81(-3.27%)
May 05, 2022 56.02 56.92 54.58 55.36 6,069,769 -1.99(-3.47%)
May 04, 2022 54.39 57.81 54.24 57.35 5,456,378 +3.06(+5.64%)
May 03, 2022 52.19 56.25 51.27 54.29 6,928,043 +1.35(+2.55%)
May 02, 2022 50.69 52.98 50.55 52.94 5,681,525 +1.97(+3.87%)
Apr 29, 2022 52.43 53.95 50.82 50.97 4,619,112 -1.61(-3.06%)
Apr 28, 2022 52.27 53.10 50.01 52.58 4,757,503 +0.90(+1.74%)
Apr 27, 2022 50.68 52.07 50.41 51.68 4,228,880 +0.80(+1.57%)
Apr 26, 2022 52.66 52.77 50.65 50.88 4,870,627 -2.12(-4.00%)
Apr 25, 2022 51.52 53.04 50.90 53.00 3,805,567 +1.23(+2.38%)
Apr 22, 2022 53.63 53.91 51.68 51.77 3,101,169 -2.10(-3.90%)
Apr 21, 2022 59.15 59.33 53.41 53.87 4,063,339 -4.06(-7.01%)
Apr 20, 2022 56.92 58.40 56.58 57.93 2,122,516 +1.50(+2.66%)
Apr 19, 2022 54.61 56.62 54.26 56.43 3,427,565 +1.88(+3.45%)
Apr 18, 2022 54.98 55.27 53.88 54.55 2,741,283 -0.70(-1.27%)
Apr 14, 2022 56.48 56.90 55.18 55.25 1,825,408 -1.24(-2.20%)
Apr 13, 2022 56.07 56.73 55.63 56.49 1,572,800 +0.99(+1.78%)
Apr 12, 2022 56.60 57.56 54.90 55.50 2,903,551 -0.76(-1.35%)
Apr 11, 2022 57.15 57.25 55.84 56.26 2,885,859 -1.44(-2.50%)
Apr 08, 2022 55.53 58.33 55.50 57.70 4,032,430 +1.89(+3.39%)
Apr 07, 2022 55.85 56.25 54.34 55.81 3,540,415 -0.49(-0.87%)
Apr 06, 2022 56.51 56.66 55.30 56.30 3,142,080 -1.18(-2.05%)
Apr 05, 2022 59.50 59.69 56.65 57.48 3,073,129 -2.46(-4.10%)
Apr 04, 2022 60.13 61.52 59.71 59.94 1,912,310 +0.16(+0.27%)
Apr 01, 2022 58.89 60.10 58.55 59.78 2,667,784 +1.31(+2.24%)
Mar 31, 2022 59.30 60.31 58.46 58.47 3,452,201 -0.84(-1.42%)
Mar 30, 2022 61.20 61.65 58.81 59.31 2,692,047 -2.47(-4.00%)
Mar 29, 2022 59.52 62.29 59.52 61.78 3,502,391 +3.20(+5.46%)
Mar 28, 2022 58.84 59.31 57.29 58.58 2,485,399 -0.08(-0.14%)
Mar 25, 2022 59.46 59.89 58.15 58.66 3,898,913 -0.59(-1.00%)
Mar 24, 2022 59.66 59.93 58.80 59.25 2,469,595 +0.27(+0.46%)
Mar 23, 2022 59.36 60.13 58.73 58.98 3,282,441 -1.17(-1.95%)
Mar 22, 2022 59.00 60.59 58.84 60.15 2,841,190 +1.75(+3.00%)
Mar 21, 2022 59.43 60.09 57.82 58.40 2,401,203 -1.07(-1.80%)
Mar 18, 2022 58.21 59.55 57.50 59.47 4,677,703 +1.81(+3.14%)
Mar 17, 2022 55.04 57.91 55.04 57.66 4,110,205 +2.20(+3.97%)
Mar 16, 2022 53.75 55.84 52.91 55.46 3,462,239 +3.38(+6.49%)
Mar 15, 2022 50.95 52.23 50.55 52.08 3,419,145 +1.23(+2.42%)
Mar 14, 2022 52.69 53.01 50.55 50.85 4,425,043 -1.44(-2.75%)
Mar 11, 2022 54.49 54.76 52.22 52.29 3,386,029 -1.16(-2.17%)
Mar 10, 2022 53.70 54.73 52.93 53.45 3,425,957 -1.52(-2.77%)
Mar 09, 2022 54.41 55.58 53.70 54.97 4,897,459 +2.70(+5.17%)
Mar 08, 2022 52.02 53.47 51.10 52.27 5,373,296 +1.11(+2.17%)
Mar 07, 2022 55.30 55.75 51.10 51.16 7,045,443 -4.73(-8.46%)
Mar 04, 2022 56.97 57.55 55.25 55.89 3,637,907 -1.89(-3.27%)
Mar 03, 2022 60.13 60.42 57.52 57.78 3,815,623 -2.35(-3.91%)
Mar 02, 2022 58.44 60.40 57.69 60.13 3,548,774 +2.38(+4.12%)
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.