Skip to main content

KKR & Company LP (NY: KKR )

130.19 +2.22 (+1.73%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.22 37.90 36.78 37.53 3,932,840 +0.01(+0.03%)
Jan 28, 2021 36.61 37.89 36.28 37.52 2,145,146 +1.33(+3.67%)
Jan 27, 2021 36.86 37.11 36.12 36.19 2,997,451 -1.53(-4.06%)
Jan 26, 2021 38.49 38.54 37.64 37.72 2,805,775 -0.39(-1.01%)
Jan 25, 2021 38.59 39.01 37.77 38.11 3,127,640 -0.63(-1.62%)
Jan 22, 2021 39.32 39.69 38.72 38.74 1,944,107 -0.91(-2.28%)
Jan 21, 2021 40.03 40.22 39.46 39.64 1,491,472 -0.31(-0.77%)
Jan 20, 2021 39.77 40.08 39.68 39.95 1,784,692 +0.47(+1.20%)
Jan 19, 2021 39.62 39.63 39.09 39.48 2,057,940 +0.24(+0.61%)
Jan 15, 2021 39.20 39.41 38.70 39.24 2,184,669 -0.25(-0.63%)
Jan 14, 2021 39.79 39.98 39.32 39.49 1,791,373 -0.21(-0.53%)
Jan 13, 2021 39.02 39.97 38.71 39.70 3,632,620 +0.75(+1.93%)
Jan 12, 2021 39.14 39.26 38.82 38.95 1,070,679 -0.15(-0.39%)
Jan 11, 2021 38.76 39.34 38.68 39.10 1,494,841 +0.09(+0.22%)
Jan 08, 2021 38.94 39.36 38.54 39.02 2,349,990 +0.31(+0.80%)
Jan 07, 2021 38.23 38.96 38.16 38.71 2,943,895 +0.79(+2.08%)
Jan 06, 2021 37.96 38.21 37.05 37.92 4,794,557 +0.08(+0.20%)
Jan 05, 2021 38.24 38.53 37.72 37.84 2,045,398 -0.37(-0.96%)
Jan 04, 2021 39.04 39.21 37.75 38.21 2,374,104 -0.81(-2.07%)
Dec 31, 2020 39.02 39.02 39.02 1,096,840 +0.77(+2.02%)
Dec 30, 2020 38.16 38.80 38.10 38.24 1,096,840 +0.25(+0.66%)
Dec 29, 2020 38.28 38.40 37.77 37.99 1,266,345 -0.05(-0.13%)
Dec 28, 2020 38.64 38.82 38.03 38.04 2,165,404 -0.35(-0.90%)
Dec 24, 2020 38.29 38.40 38.09 38.39 800,869 +0.18(+0.48%)
Dec 23, 2020 38.27 38.62 38.19 38.21 2,917,725 +0.15(+0.41%)
Dec 22, 2020 38.29 38.40 37.92 38.05 2,876,660 -0.20(-0.53%)
Dec 21, 2020 38.21 38.52 37.72 38.25 2,286,005 -0.33(-0.85%)
Dec 18, 2020 39.02 39.06 38.41 38.58 5,940,357 -0.37(-0.94%)
Dec 17, 2020 38.82 39.23 38.64 38.95 1,995,801 +0.20(+0.52%)
Dec 16, 2020 38.31 38.90 38.22 38.75 2,166,391 +0.56(+1.46%)
Dec 15, 2020 38.14 38.24 37.81 38.19 1,578,135 +0.40(+1.05%)
Dec 14, 2020 38.50 38.79 37.79 37.79 2,502,072 -0.39(-1.01%)
Dec 11, 2020 37.34 38.19 37.31 38.18 2,121,467 +0.59(+1.56%)
Dec 10, 2020 37.41 37.63 37.14 37.59 2,635,339 -0.13(-0.36%)
Dec 09, 2020 38.48 38.56 37.67 37.72 1,922,741 -0.57(-1.48%)
Dec 08, 2020 38.24 38.77 38.09 38.29 1,721,681 -0.13(-0.33%)
Dec 07, 2020 38.10 38.51 37.94 38.42 1,663,760 +0.29(+0.76%)
Dec 04, 2020 38.00 38.41 37.64 38.13 1,549,017 +0.34(+0.89%)
Dec 03, 2020 37.92 38.35 37.67 37.79 1,588,430 +0.00(+0.00%)
Dec 02, 2020 37.54 37.95 37.08 37.79 2,346,823 +0.29(+0.77%)
Dec 01, 2020 37.14 37.66 37.01 37.50 1,936,660 +0.95(+2.61%)
Nov 30, 2020 37.17 37.30 36.46 36.55 4,044,269 -0.75(-2.02%)
Nov 27, 2020 37.59 37.75 37.22 37.30 1,133,379 -0.15(-0.41%)
Nov 25, 2020 36.85 37.49 36.69 37.45 1,804,420 +0.66(+1.78%)
Nov 24, 2020 37.66 37.76 36.39 36.80 4,745,079 -0.40(-1.09%)
Nov 23, 2020 36.93 37.29 36.80 37.20 2,593,077 +0.40(+1.10%)
Nov 20, 2020 36.95 37.15 36.53 36.80 2,372,510 -0.27(-0.73%)
Nov 19, 2020 36.64 37.08 36.21 37.07 2,726,411 +0.40(+1.08%)
Nov 18, 2020 36.78 37.25 36.62 36.67 3,136,312 +0.09(+0.24%)
Nov 17, 2020 36.39 36.61 36.05 36.59 1,895,199 +0.22(+0.61%)
Nov 16, 2020 36.86 36.93 36.26 36.37 2,181,438 +0.22(+0.61%)
Nov 13, 2020 35.59 36.39 35.49 36.14 4,936,910 +0.87(+2.47%)
Nov 12, 2020 35.18 35.77 34.82 35.27 4,195,573 +0.02(+0.05%)
Nov 11, 2020 35.16 35.62 34.87 35.25 8,749,809 -1.59(-4.33%)
Nov 10, 2020 36.58 36.93 36.21 36.85 2,871,264 +0.36(+0.97%)
Nov 09, 2020 37.96 38.21 36.45 36.49 3,418,821 -0.21(-0.58%)
Nov 06, 2020 36.53 36.95 35.97 36.70 1,960,443 +0.04(+0.10%)
Nov 05, 2020 36.06 37.77 35.88 36.66 4,052,331 +1.00(+2.80%)
Nov 04, 2020 34.00 36.19 33.91 35.67 4,982,572 +2.17(+6.48%)
Nov 03, 2020 32.79 33.59 32.45 33.50 4,459,576 -0.15(-0.46%)
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.