KKR & Co. LP (NY: KKR )

56.54 -0.66 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.06 61.14 59.62 60.12 3,509,622 -0.89(-1.46%)
Feb 25, 2022 59.30 61.06 60.02 61.01 4,212,380 +2.25(+3.83%)
Feb 24, 2022 55.60 59.14 55.11 58.76 4,291,955 +0.77(+1.33%)
Feb 23, 2022 60.16 61.03 56.78 57.99 4,226,454 -0.04(-0.07%)
Feb 22, 2022 57.66 59.91 57.66 58.03 4,640,852 -1.11(-1.88%)
Feb 18, 2022 59.14 0 +0.73(+1.25%)
Feb 17, 2022 61.43 61.96 58.34 58.41 4,065,345 -3.79(-6.09%)
Feb 16, 2022 62.12 62.51 61.69 62.20 2,175,708 -0.30(-0.48%)
Feb 15, 2022 62.32 62.81 61.25 62.50 3,550,263 +1.93(+3.19%)
Feb 14, 2022 62.06 62.73 60.42 60.57 5,940,285 -2.19(-3.49%)
Feb 11, 2022 66.01 66.25 62.38 62.76 5,144,139 -3.24(-4.91%)
Feb 10, 2022 67.00 68.82 65.81 66.00 4,075,467 -2.83(-4.11%)
Feb 09, 2022 67.50 69.30 67.50 68.83 3,525,886 +2.45(+3.69%)
Feb 08, 2022 67.62 68.65 64.48 66.38 8,772,125 -4.35(-6.15%)
Feb 07, 2022 70.85 71.61 70.15 70.73 3,495,862 -0.20(-0.28%)
Feb 04, 2022 70.41 71.58 69.83 70.93 3,417,513 +0.02(+0.03%)
Feb 03, 2022 71.27 70.77 70.91 1,769,385 -2.27(-3.10%)
Feb 02, 2022 73.00 73.30 71.82 73.18 2,407,757 +0.72(+0.99%)
Feb 01, 2022 71.66 72.48 70.86 72.46 2,287,832 +1.30(+1.83%)
Jan 31, 2022 68.22 71.22 71.16 3,496,929 +2.97(+4.36%)
Jan 28, 2022 66.09 68.23 65.29 68.19 4,424,279 +2.19(+3.32%)
Jan 27, 2022 66.31 67.72 65.99 66.00 3,718,073 +1.47(+2.28%)
Jan 26, 2022 66.30 67.16 64.27 64.53 4,259,400 -0.23(-0.36%)
Jan 25, 2022 63.75 65.65 62.92 64.76 3,302,451 -0.65(-0.99%)
Jan 24, 2022 64.05 65.69 61.13 65.41 4,460,964 -0.41(-0.62%)
Jan 21, 2022 66.31 67.63 65.47 65.82 1,957,191 -1.26(-1.88%)
Jan 20, 2022 67.77 69.46 66.93 67.08 1,689,534 +0.20(+0.30%)
Jan 19, 2022 68.75 68.95 66.87 66.88 1,648,052 -1.08(-1.59%)
Jan 18, 2022 68.01 69.15 67.47 67.96 2,782,920 -1.44(-2.07%)
Jan 14, 2022 69.40 0 -0.46(-0.66%)
Jan 13, 2022 72.42 73.28 69.78 69.86 3,778,886 -2.28(-3.16%)
Jan 12, 2022 72.10 73.10 70.81 72.14 2,577,910 +0.46(+0.64%)
Jan 11, 2022 69.66 71.98 69.24 71.68 3,126,359 +2.37(+3.42%)
Jan 10, 2022 69.55 69.55 67.20 69.31 3,005,580 -0.19(-0.27%)
Jan 07, 2022 70.37 70.68 68.94 69.50 2,937,595 -1.09(-1.54%)
Jan 06, 2022 70.66 71.05 68.16 70.59 4,383,330 +1.61(+2.33%)
Jan 05, 2022 74.17 74.29 68.42 68.98 6,245,481 -5.33(-7.17%)
Jan 04, 2022 74.27 74.70 72.78 74.31 5,905,531 +0.79(+1.07%)
Jan 03, 2022 74.47 75.19 72.71 73.52 2,061,778 -0.98(-1.32%)
Dec 31, 2021 74.34 74.84 74.11 74.50 1,269,698 -0.27(-0.36%)
Dec 30, 2021 74.80 75.83 74.68 74.77 1,308,308 +0.27(+0.36%)
Dec 29, 2021 76.56 76.85 74.11 74.50 2,138,795 -2.23(-2.91%)
Dec 28, 2021 78.07 78.40 76.58 76.73 1,671,014 -0.52(-0.67%)
Dec 27, 2021 75.82 77.49 75.51 77.25 1,692,254 +1.51(+1.99%)
Dec 23, 2021 74.39 76.37 74.39 75.74 2,084,831 +1.74(+2.35%)
Dec 22, 2021 72.25 74.21 72.18 74.00 2,674,248 +1.84(+2.55%)
Dec 21, 2021 71.21 72.45 71.11 72.16 1,772,929 +1.58(+2.24%)
Dec 20, 2021 70.17 70.74 68.95 70.58 2,950,403 -1.00(-1.40%)
Dec 17, 2021 70.00 72.16 69.02 71.58 3,705,667 +0.49(+0.69%)
Dec 16, 2021 75.50 75.79 70.78 71.09 3,320,206 -2.85(-3.85%)
Dec 15, 2021 73.36 74.42 71.60 73.94 3,098,703 +0.90(+1.23%)
Dec 14, 2021 71.68 73.41 71.19 73.04 2,888,396 +0.65(+0.90%)
Dec 13, 2021 75.22 75.49 72.39 72.39 2,955,724 -2.95(-3.92%)
Dec 10, 2021 76.39 76.80 74.58 75.34 1,299,537 -0.42(-0.55%)
Dec 09, 2021 76.55 77.27 75.61 75.76 1,675,223 -1.22(-1.58%)
Dec 08, 2021 77.42 78.32 76.44 76.98 1,801,043 -0.72(-0.93%)
Dec 07, 2021 76.56 77.88 75.98 77.70 2,629,055 +3.30(+4.44%)
Dec 06, 2021 73.96 74.87 71.85 74.40 2,344,510 +0.78(+1.06%)
Dec 03, 2021 75.95 76.79 72.58 73.62 2,521,041 -1.86(-2.46%)
Dec 02, 2021 73.46 75.72 73.34 75.48 3,484,477 +1.48(+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.