Skip to main content

KKR & Company LP (NY: KKR )

130.80 +2.83 (+2.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 74.38 75.48 73.90 75.46 7,892,685 +1.09(+1.47%)
Nov 29, 2023 71.92 74.78 71.23 74.37 11,085,456 +5.33(+7.73%)
Nov 28, 2023 68.66 69.18 68.55 69.04 3,741,500 +0.32(+0.46%)
Nov 27, 2023 68.41 69.14 68.24 68.72 3,136,584 -0.14(-0.20%)
Nov 24, 2023 67.65 69.10 67.65 68.86 1,349,144 +0.75(+1.10%)
Nov 22, 2023 68.49 68.65 67.70 68.11 2,271,479 +0.23(+0.34%)
Nov 21, 2023 67.53 67.94 67.30 67.88 2,088,951 +0.13(+0.19%)
Nov 20, 2023 66.50 67.91 66.42 67.75 2,333,929 +1.16(+1.75%)
Nov 17, 2023 65.93 66.97 65.78 66.59 2,370,046 +0.89(+1.35%)
Nov 16, 2023 66.11 66.59 65.58 65.70 2,757,078 -0.21(-0.32%)
Nov 15, 2023 66.22 66.75 65.82 65.92 2,990,628 -0.22(-0.33%)
Nov 14, 2023 65.75 67.05 65.72 66.13 5,602,632 +2.64(+4.16%)
Nov 13, 2023 62.45 63.61 62.45 63.49 2,421,371 +0.42(+0.66%)
Nov 10, 2023 62.70 63.12 61.83 63.08 2,907,533 +1.24(+2.01%)
Nov 09, 2023 62.17 63.19 61.77 61.84 2,933,665 -0.11(-0.18%)
Nov 08, 2023 62.14 62.32 61.48 61.95 3,286,963 +0.07(+0.11%)
Nov 07, 2023 58.64 62.93 58.64 61.88 6,019,938 +2.94(+4.98%)
Nov 06, 2023 60.54 61.13 58.50 58.94 3,858,439 -1.70(-2.80%)
Nov 03, 2023 59.13 61.28 59.13 60.64 3,832,453 +2.35(+4.04%)
Nov 02, 2023 57.43 58.44 57.06 58.28 3,964,328 +1.76(+3.11%)
Nov 01, 2023 55.37 56.74 55.37 56.53 3,253,873 +1.54(+2.80%)
Oct 31, 2023 54.76 55.48 54.50 54.99 2,755,310 +0.34(+0.62%)
Oct 30, 2023 54.25 54.84 53.74 54.65 2,347,737 +0.95(+1.77%)
Oct 27, 2023 54.23 54.44 53.32 53.70 1,997,343 -0.47(-0.86%)
Oct 26, 2023 54.18 55.21 54.02 54.16 2,941,253 -0.31(-0.56%)
Oct 25, 2023 55.30 55.60 54.28 54.47 1,762,958 -1.33(-2.38%)
Oct 24, 2023 54.81 56.02 54.81 55.80 2,746,388 +0.98(+1.79%)
Oct 23, 2023 54.32 55.43 53.91 54.82 3,159,679 +0.32(+0.58%)
Oct 20, 2023 54.86 55.12 53.93 54.50 3,664,876 -0.69(-1.26%)
Oct 19, 2023 56.45 57.57 54.93 55.20 5,352,164 -2.32(-4.04%)
Oct 18, 2023 59.51 59.57 57.30 57.52 3,581,551 -2.47(-4.12%)
Oct 17, 2023 59.37 60.92 59.22 59.99 4,342,334 +0.10(+0.17%)
Oct 16, 2023 59.67 60.58 59.04 59.89 3,568,985 +0.09(+0.15%)
Oct 13, 2023 61.25 61.25 58.73 59.80 4,320,325 -1.04(-1.71%)
Oct 12, 2023 62.76 62.80 60.77 60.84 3,836,437 -1.79(-2.85%)
Oct 11, 2023 61.80 62.72 61.58 62.63 3,380,407 +1.02(+1.66%)
Oct 10, 2023 61.43 62.29 61.43 61.61 2,517,325 +0.47(+0.76%)
Oct 09, 2023 60.80 61.37 60.47 61.14 1,888,962 -0.43(-0.69%)
Oct 06, 2023 59.61 61.75 59.53 61.57 3,823,689 +1.60(+2.66%)
Oct 05, 2023 59.24 60.14 58.76 59.97 2,803,833 +0.65(+1.09%)
Oct 04, 2023 58.56 59.54 58.52 59.33 4,150,963 +0.76(+1.31%)
Oct 03, 2023 59.92 60.20 58.09 58.56 4,527,130 -1.98(-3.26%)
Oct 02, 2023 61.09 61.41 60.39 60.54 1,988,451 -0.61(-0.99%)
Sep 29, 2023 62.73 62.73 61.00 61.14 3,540,434 -0.94(-1.52%)
Sep 28, 2023 61.44 62.32 61.38 62.09 2,168,840 +0.46(+0.74%)
Sep 27, 2023 61.54 61.79 60.82 61.63 2,687,291 +0.58(+0.94%)
Sep 26, 2023 62.29 62.74 61.03 61.05 2,598,627 -2.02(-3.21%)
Sep 25, 2023 61.41 63.29 62.95 63.08 3,996,563 +1.38(+2.24%)
Sep 22, 2023 61.66 62.17 61.14 61.70 4,021,561 +0.77(+1.27%)
Sep 21, 2023 62.21 62.21 60.90 60.92 3,004,826 -2.23(-3.54%)
Sep 20, 2023 63.22 64.29 63.07 63.16 2,776,088 +0.20(+0.32%)
Sep 19, 2023 63.85 64.10 62.76 62.96 2,786,437 -1.02(-1.60%)
Sep 18, 2023 63.88 64.15 63.47 63.98 2,589,235 +0.06(+0.09%)
Sep 15, 2023 63.08 64.11 62.99 63.92 8,130,294 +0.67(+1.07%)
Sep 14, 2023 63.57 63.66 62.73 63.25 5,011,691 +0.50(+0.79%)
Sep 13, 2023 63.33 63.83 62.73 62.75 3,987,310 -0.57(-0.89%)
Sep 12, 2023 62.83 63.74 62.77 63.32 3,386,136 +0.59(+0.93%)
Sep 11, 2023 62.99 63.08 62.34 62.73 4,099,394 +0.38(+0.60%)
Sep 08, 2023 60.90 62.39 60.74 62.35 3,727,854 +1.43(+2.35%)
Sep 07, 2023 60.62 61.05 60.05 60.92 3,893,999 -0.34(-0.55%)
Sep 06, 2023 61.07 61.42 60.59 61.26 3,509,597 -0.26(-0.42%)
Sep 05, 2023 61.75 62.10 61.25 61.52 5,801,217 -0.22(-0.35%)
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.