Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 62.81 62.84 61.54 61.74 3,956,016 -0.61(-0.97%)
Aug 31, 2023 61.54 62.46 61.24 62.34 8,961,667 +0.93(+1.52%)
Aug 30, 2023 61.34 61.67 60.92 61.41 4,283,848 +0.15(+0.24%)
Aug 29, 2023 60.20 61.37 59.73 61.26 3,616,202 +1.07(+1.78%)
Aug 28, 2023 59.43 60.21 59.16 60.19 4,247,116 +1.13(+1.92%)
Aug 25, 2023 59.17 59.42 57.95 59.06 1,995,720 -0.05(-0.08%)
Aug 24, 2023 60.07 60.44 58.89 59.11 2,629,372 -0.66(-1.11%)
Aug 23, 2023 58.89 59.89 58.58 59.77 3,848,434 +1.17(+2.00%)
Aug 22, 2023 59.82 59.94 58.45 58.60 2,421,975 -0.81(-1.37%)
Aug 21, 2023 59.75 60.11 58.76 59.42 2,102,728 -0.34(-0.56%)
Aug 18, 2023 57.98 59.88 57.80 59.75 2,222,134 +1.04(+1.78%)
Aug 17, 2023 58.87 59.42 58.42 58.71 2,248,773 +0.01(+0.02%)
Aug 16, 2023 59.92 59.92 58.62 58.70 3,363,658 -1.14(-1.90%)
Aug 15, 2023 60.45 60.58 59.67 59.84 2,064,393 -1.32(-2.15%)
Aug 14, 2023 60.96 61.80 60.69 61.15 2,466,405 -0.13(-0.21%)
Aug 11, 2023 61.30 61.38 60.20 61.28 2,114,784 -0.40(-0.64%)
Aug 10, 2023 61.75 62.81 61.38 61.68 4,398,465 +0.73(+1.20%)
Aug 09, 2023 60.57 61.12 60.05 60.95 4,468,172 +0.38(+0.62%)
Aug 08, 2023 60.43 61.06 59.27 60.57 3,487,034 -0.61(-1.00%)
Aug 07, 2023 59.85 62.99 59.85 61.18 5,257,139 +1.60(+2.69%)
Aug 04, 2023 58.99 60.37 58.70 59.58 3,244,234 +0.94(+1.60%)
Aug 03, 2023 57.85 58.84 57.64 58.64 2,075,337 +0.33(+0.56%)
Aug 02, 2023 58.17 58.41 57.63 58.31 1,827,077 -0.81(-1.37%)
Aug 01, 2023 58.30 59.37 57.95 59.12 1,584,227 +0.35(+0.59%)
Jul 31, 2023 59.42 59.54 58.49 58.78 2,478,694 -0.56(-0.95%)
Jul 28, 2023 59.39 59.54 58.87 59.34 1,659,251 +0.81(+1.39%)
Jul 27, 2023 60.59 60.59 58.49 58.53 2,521,410 -1.53(-2.55%)
Jul 26, 2023 60.29 60.49 59.43 60.06 2,024,810 -0.25(-0.41%)
Jul 25, 2023 60.02 60.47 59.81 60.31 1,921,880 +0.16(+0.26%)
Jul 24, 2023 59.88 60.64 59.65 60.15 2,038,052 +0.28(+0.46%)
Jul 21, 2023 60.65 60.68 59.71 59.88 2,667,982 -0.49(-0.82%)
Jul 20, 2023 59.73 60.71 59.58 60.37 2,840,552 -0.10(-0.16%)
Jul 19, 2023 61.01 61.81 60.37 60.47 4,703,496 -0.65(-1.07%)
Jul 18, 2023 60.43 61.50 60.19 61.12 2,586,304 +1.06(+1.76%)
Jul 17, 2023 59.83 60.62 59.59 60.06 2,747,886 +0.12(+0.20%)
Jul 14, 2023 60.87 60.97 59.48 59.95 2,715,186 -0.64(-1.06%)
Jul 13, 2023 58.74 60.72 58.47 60.59 5,561,495 +2.59(+4.47%)
Jul 12, 2023 56.87 58.07 56.50 58.00 4,370,471 +2.26(+4.05%)
Jul 11, 2023 55.08 55.98 54.73 55.74 2,684,578 +1.13(+2.07%)
Jul 10, 2023 54.15 54.87 54.15 54.61 1,906,319 +0.30(+0.55%)
Jul 07, 2023 53.08 54.80 53.08 54.31 1,929,819 +0.95(+1.78%)
Jul 06, 2023 53.76 53.89 52.41 53.36 2,864,921 -1.35(-2.46%)
Jul 05, 2023 55.34 55.41 54.65 54.71 1,773,814 -1.22(-2.18%)
Jul 03, 2023 55.43 56.08 55.35 55.93 1,356,647 +0.49(+0.89%)
Jun 30, 2023 55.69 56.28 55.42 55.43 3,721,165 +0.05(+0.09%)
Jun 29, 2023 55.32 55.77 55.07 55.38 2,801,516 +0.21(+0.38%)
Jun 28, 2023 54.11 55.29 53.57 55.17 3,365,792 +0.81(+1.49%)
Jun 27, 2023 52.80 54.56 52.76 54.36 2,414,633 +1.81(+3.45%)
Jun 26, 2023 52.80 54.76 52.54 52.55 6,343,756 -0.49(-0.93%)
Jun 23, 2023 53.45 53.68 52.47 53.05 9,500,406 -1.58(-2.90%)
Jun 22, 2023 54.87 55.02 54.06 54.63 4,603,929 -0.58(-1.06%)
Jun 21, 2023 55.72 55.74 54.99 55.21 4,032,229 -0.84(-1.50%)
Jun 20, 2023 55.87 56.20 55.61 56.06 2,704,417 -0.56(-1.00%)
Jun 16, 2023 58.11 58.29 56.59 56.62 4,696,984 -1.40(-2.41%)
Jun 15, 2023 56.42 58.12 56.42 58.02 3,112,726 +9.37(+19.26%)
May 08, 2023 50.82 51.40 48.28 48.65 5,154,770 -2.17(-4.27%)
May 05, 2023 49.38 50.84 49.38 50.82 4,468,120 +1.88(+3.85%)
May 04, 2023 50.10 50.11 48.17 48.93 3,909,190 -1.69(-3.33%)
May 03, 2023 50.77 51.92 50.26 50.62 3,194,667 +0.09(+0.18%)
May 02, 2023 51.89 52.49 49.92 50.53 2,897,833 -2.00(-3.81%)
May 01, 2023 52.27 53.29 52.25 52.53 3,063,625 +0.18(+0.34%)
Apr 28, 2023 50.70 52.37 50.52 52.36 2,771,100 +1.69(+3.33%)
Apr 27, 2023 50.05 50.77 49.58 50.67 1,988,014 +1.05(+2.11%)
Apr 26, 2023 50.31 50.61 49.43 49.62 2,912,208 -0.73(-1.45%)
Apr 25, 2023 51.53 51.61 50.32 50.35 3,579,205 -1.43(-2.76%)
Apr 24, 2023 51.98 52.15 51.56 51.78 2,337,024 -0.03(-0.06%)
Apr 21, 2023 52.26 52.38 51.52 51.81 2,998,391 -0.43(-0.83%)
Apr 20, 2023 52.45 52.78 52.01 52.25 3,585,468 -0.95(-1.78%)
Apr 19, 2023 51.71 53.69 51.71 53.19 2,687,105 +0.88(+1.68%)
Apr 18, 2023 52.20 52.86 51.93 52.32 3,235,693 +0.70(+1.36%)
Apr 17, 2023 51.25 51.70 51.00 51.62 1,658,796 +0.40(+0.79%)
Apr 14, 2023 51.36 51.61 50.45 51.21 2,218,110 -0.09(-0.17%)
Apr 13, 2023 51.12 51.55 50.70 51.30 1,719,626 +0.70(+1.38%)
Apr 12, 2023 51.38 51.56 50.46 50.60 2,391,745 -0.21(-0.41%)
Apr 11, 2023 50.26 51.45 50.12 50.81 3,255,851 +1.09(+2.18%)
Apr 10, 2023 48.34 49.80 48.29 49.72 3,371,975 +1.08(+2.21%)
Apr 06, 2023 48.83 49.16 48.47 48.65 2,421,297 -0.49(-1.00%)
Apr 05, 2023 49.73 49.87 48.55 49.14 2,991,777 -1.18(-2.35%)
Apr 04, 2023 51.52 51.59 49.96 50.32 2,094,542 -0.91(-1.77%)
Apr 03, 2023 51.54 51.72 50.37 51.23 2,267,008 -0.58(-1.12%)
Mar 31, 2023 51.10 51.87 51.00 51.81 2,034,596 +1.15(+2.28%)
Mar 30, 2023 51.10 51.24 50.34 50.66 1,854,243 +0.22(+0.43%)
Mar 29, 2023 50.31 50.59 49.74 50.44 2,011,480 +0.77(+1.55%)
Mar 28, 2023 49.93 50.15 49.28 49.67 2,113,803 -0.07(-0.14%)
Mar 27, 2023 50.35 50.45 49.31 49.74 2,438,450 +0.36(+0.74%)
Mar 24, 2023 48.65 49.49 47.85 49.38 3,227,656 -0.51(-1.03%)
Mar 23, 2023 50.14 51.03 49.02 49.89 3,132,247 +0.21(+0.42%)
Mar 22, 2023 50.40 51.35 49.65 49.68 2,637,352 -0.66(-1.31%)
Mar 21, 2023 48.88 50.70 48.62 50.34 2,971,196 +2.40(+5.00%)
Mar 20, 2023 47.65 48.18 47.17 47.95 4,342,112 +0.16(+0.33%)
Mar 17, 2023 48.69 48.94 46.82 47.79 4,834,370 -1.28(-2.61%)
Mar 16, 2023 48.44 49.99 47.97 49.07 4,668,532 -0.09(-0.18%)
Mar 15, 2023 48.62 49.97 48.34 49.16 3,164,959 -1.03(-2.04%)
Mar 14, 2023 50.89 51.72 49.73 50.19 4,064,863 +1.03(+2.09%)
Mar 13, 2023 47.59 49.88 46.96 49.16 5,991,842 -0.47(-0.95%)
Mar 10, 2023 52.80 53.16 48.16 49.63 10,819,623 -4.08(-7.60%)
Mar 09, 2023 56.16 56.21 53.64 53.72 3,591,699 -2.52(-4.47%)
Mar 08, 2023 55.39 56.27 55.15 56.23 3,008,631 +1.13(+2.06%)
Mar 07, 2023 55.99 56.29 54.94 55.10 2,900,905 -1.21(-2.15%)
Mar 06, 2023 56.09 56.62 55.68 56.31 2,001,138 +0.12(+0.21%)
Mar 03, 2023 55.26 56.19 54.54 56.19 1,809,014 +1.13(+2.06%)
Mar 02, 2023 54.68 55.18 54.14 55.06 1,915,880 -0.14(-0.25%)
Mar 01, 2023 54.72 55.81 54.72 55.20 2,047,748 -0.39(-0.71%)
Feb 28, 2023 54.91 56.11 54.81 55.59 3,006,978 +0.69(+1.26%)
Feb 27, 2023 55.16 55.57 54.72 54.90 3,064,947 +0.61(+1.13%)
Feb 24, 2023 54.23 54.55 53.39 54.29 2,684,669 -0.86(-1.56%)
Feb 23, 2023 55.38 55.66 54.44 55.15 1,936,020 +0.38(+0.70%)
Feb 22, 2023 55.09 55.65 54.28 54.76 1,869,694 -0.19(-0.34%)
Feb 21, 2023 55.41 55.73 54.67 54.95 2,436,904 -1.46(-2.59%)
Feb 17, 2023 56.41 56.61 55.80 56.41 1,963,122 -0.37(-0.64%)
Feb 16, 2023 56.60 57.48 56.40 56.78 3,053,004 -1.18(-2.03%)
Feb 15, 2023 57.56 58.17 57.20 57.95 2,662,148 +0.30(+0.51%)
Feb 14, 2023 57.56 58.67 57.05 57.66 3,142,334 -0.49(-0.85%)
Feb 13, 2023 57.32 58.32 57.24 58.15 2,924,505 +1.09(+1.91%)
Feb 10, 2023 56.24 57.24 55.83 57.06 2,590,465 +0.29(+0.50%)
Feb 09, 2023 57.68 58.13 56.68 56.77 4,057,971 -0.56(-0.98%)
Feb 08, 2023 57.71 59.56 56.99 57.33 4,767,652 -0.66(-1.14%)
Feb 07, 2023 55.32 58.42 54.50 57.99 6,442,421 +2.87(+5.21%)
Feb 06, 2023 55.17 55.40 54.29 55.12 3,092,826 -1.11(-1.98%)
Feb 03, 2023 55.93 57.50 55.90 56.23 2,706,039 -0.85(-1.48%)
Feb 02, 2023 57.07 57.97 56.51 57.08 3,529,136 +1.00(+1.79%)
Feb 01, 2023 54.76 56.48 54.01 56.08 3,142,715 +1.16(+2.11%)
Jan 31, 2023 53.53 54.91 53.46 54.91 2,764,538 +1.36(+2.54%)
Jan 30, 2023 53.87 54.31 53.47 53.56 2,299,197 -1.05(-1.93%)
Jan 27, 2023 54.30 55.10 54.00 54.61 2,644,345 +0.18(+0.33%)
Jan 26, 2023 53.22 54.50 52.93 54.43 2,755,162 +1.72(+3.27%)
Jan 25, 2023 51.48 52.74 50.83 52.71 2,202,019 +0.20(+0.37%)
Jan 24, 2023 52.95 53.36 52.23 52.51 2,128,611 -0.51(-0.97%)
Jan 23, 2023 52.71 53.66 52.17 53.03 2,635,522 +0.70(+1.34%)
Jan 20, 2023 50.06 52.40 49.83 52.33 6,082,371 +2.64(+5.31%)
Jan 19, 2023 51.34 51.74 48.74 49.69 5,393,894 -2.47(-4.73%)
Jan 18, 2023 52.89 53.19 52.08 52.16 2,274,915 -0.51(-0.97%)
Jan 17, 2023 53.13 53.74 52.64 52.67 3,698,926 -0.46(-0.87%)
Jan 13, 2023 52.79 53.56 52.45 53.13 3,062,866 +0.32(+0.61%)
Jan 12, 2023 52.05 52.88 51.31 52.81 5,780,432 +1.42(+2.76%)
Jan 11, 2023 49.78 51.66 49.78 51.39 3,923,762 +2.07(+4.19%)
Jan 10, 2023 48.60 49.49 48.59 49.33 2,535,389 +0.48(+0.99%)
Jan 09, 2023 48.05 49.29 47.73 48.84 2,976,860 +1.44(+3.03%)
Jan 06, 2023 47.20 47.55 46.25 47.41 2,427,615 +0.77(+1.65%)
Jan 05, 2023 47.00 47.18 46.45 46.64 2,432,583 -0.69(-1.46%)
Jan 04, 2023 46.74 47.67 46.33 47.33 2,919,230 +1.40(+3.04%)
Jan 03, 2023 46.53 47.05 45.57 45.93 4,175,179 +0.26(+0.56%)
Dec 30, 2022 45.07 45.78 44.98 45.67 1,740,825 -0.31(-0.68%)
Dec 29, 2022 44.84 46.15 44.53 45.99 1,440,756 +1.52(+3.41%)
Dec 28, 2022 44.92 45.41 44.31 44.47 1,603,613 -0.68(-1.50%)
Dec 27, 2022 45.76 45.85 45.00 45.15 2,749,128 -0.96(-2.09%)
Dec 23, 2022 45.77 46.18 45.19 46.12 1,693,476 +0.26(+0.56%)
Dec 22, 2022 45.98 46.30 44.76 45.86 3,750,872 -1.02(-2.18%)
Dec 21, 2022 46.16 47.18 45.89 46.89 3,688,630 +1.40(+3.07%)
Dec 20, 2022 44.95 45.66 44.83 45.49 2,610,512 +0.23(+0.50%)
Dec 19, 2022 45.45 45.72 44.78 45.26 3,016,985 -0.57(-1.25%)
Dec 16, 2022 45.97 46.43 45.06 45.83 4,297,677 -0.88(-1.87%)
Dec 15, 2022 47.64 47.64 46.58 46.71 3,084,278 -1.85(-3.81%)
Dec 14, 2022 49.05 49.64 48.00 48.56 2,812,699 -0.58(-1.18%)
Dec 13, 2022 49.70 50.58 48.45 49.14 2,461,772 +1.58(+3.33%)
Dec 12, 2022 46.91 47.66 46.91 47.55 3,054,269 +0.32(+0.69%)
Dec 09, 2022 47.45 47.80 47.09 47.23 2,004,725 -0.27(-0.56%)
Dec 08, 2022 46.89 47.61 46.86 47.50 3,968,163 +0.91(+1.94%)
Dec 07, 2022 47.91 48.20 46.50 46.59 4,593,689 -1.67(-3.47%)
Dec 06, 2022 48.71 49.11 47.98 48.26 2,325,822 -0.51(-1.05%)
Dec 05, 2022 51.06 51.25 48.17 48.77 2,678,566 -2.64(-5.13%)
Dec 02, 2022 50.73 51.56 49.81 51.41 3,927,399 -0.30(-0.57%)
Dec 01, 2022 51.37 52.10 50.06 51.71 6,668,478 +0.62(+1.21%)
Nov 30, 2022 49.99 51.18 47.96 51.09 8,837,350 +1.35(+2.71%)
Nov 29, 2022 49.88 50.14 49.43 49.74 1,863,028 +0.00(+0.00%)
Nov 28, 2022 50.62 50.81 49.68 49.74 1,750,673 -1.28(-2.51%)
Nov 25, 2022 50.90 51.31 50.55 51.02 796,146 -0.23(-0.44%)
Nov 23, 2022 50.84 51.50 50.78 51.24 1,026,497 +0.23(+0.44%)
Nov 22, 2022 50.39 51.18 49.84 51.02 2,962,069 +0.51(+1.01%)
Nov 21, 2022 50.33 51.09 49.86 50.51 2,670,799 -0.50(-0.98%)
Nov 18, 2022 51.90 51.90 50.61 51.01 1,442,907 -0.10(-0.19%)
Nov 17, 2022 51.21 51.47 50.51 51.11 2,618,589 -1.18(-2.26%)
Nov 16, 2022 52.81 53.07 51.80 52.29 2,297,020 -1.01(-1.90%)
Nov 15, 2022 54.10 54.84 52.67 53.30 3,393,921 +0.54(+1.03%)
Nov 14, 2022 55.31 55.68 52.73 52.76 3,155,687 -3.40(-6.06%)
Nov 11, 2022 55.52 56.62 55.04 56.16 6,710,696 +0.69(+1.24%)
Nov 10, 2022 52.11 55.49 51.86 55.48 6,880,086 +5.94(+11.99%)
Nov 09, 2022 51.01 51.22 49.39 49.54 2,523,327 -2.12(-4.10%)
Nov 08, 2022 51.63 52.59 50.91 51.66 2,984,991 +0.12(+0.23%)
Nov 07, 2022 50.97 51.95 50.69 51.54 3,508,455 +1.19(+2.36%)
Nov 04, 2022 48.41 50.46 48.08 50.35 3,067,686 +2.80(+5.88%)
Nov 03, 2022 47.72 48.15 46.88 47.56 2,415,951 -1.33(-2.73%)
Nov 02, 2022 49.17 51.17 48.54 48.89 3,817,428 +0.36(+0.75%)
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.