Skip to main content

KKR & Company LP (NY: KKR )

100.42 -0.09 (-0.09%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.36 72.85 72.14 72.52 1,304,445 -0.26(-0.36%)
Dec 30, 2021 72.81 73.81 72.69 72.78 1,344,112 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.14 72.52 2,197,327 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.69 1,716,744 -0.51(-0.67%)
Dec 27, 2021 73.80 75.43 73.50 75.19 1,738,565 +1.47(+1.99%)
Dec 23, 2021 72.41 74.34 72.41 73.72 2,141,886 +1.69(+2.35%)
Dec 22, 2021 70.33 72.23 70.26 72.03 2,747,434 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.22 70.24 1,821,448 +1.54(+2.24%)
Dec 20, 2021 68.30 68.86 67.11 68.70 3,031,146 -0.97(-1.40%)
Dec 17, 2021 68.14 70.24 67.18 69.67 3,807,079 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.20 3,411,069 -2.77(-3.85%)
Dec 15, 2021 71.41 72.44 69.69 71.97 3,183,505 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,442 +0.63(+0.90%)
Dec 13, 2021 73.22 73.48 70.46 70.46 3,036,613 -2.87(-3.92%)
Dec 10, 2021 74.36 74.75 72.59 73.33 1,335,101 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.60 73.74 1,721,068 -1.19(-1.58%)
Dec 08, 2021 75.36 76.23 74.40 74.93 1,850,332 -0.70(-0.93%)
Dec 07, 2021 74.52 75.81 73.96 75.63 2,701,004 +3.21(+4.44%)
Dec 06, 2021 71.99 72.88 69.94 72.42 2,408,672 +0.76(+1.06%)
Dec 03, 2021 73.93 74.74 70.65 71.66 2,590,034 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,836 +1.44(+2.00%)
Dec 01, 2021 74.04 74.78 71.97 72.03 2,656,523 -0.44(-0.60%)
Nov 30, 2021 73.72 74.30 72.29 72.47 4,023,908 -1.81(-2.44%)
Nov 29, 2021 74.62 74.74 72.76 74.28 1,812,986 +1.91(+2.64%)
Nov 26, 2021 72.90 73.10 71.75 72.37 2,136,698 -2.30(-3.08%)
Nov 24, 2021 74.00 74.75 73.12 74.67 1,765,832 +0.03(+0.04%)
Nov 23, 2021 75.74 76.10 74.29 74.64 2,391,991 -1.58(-2.07%)
Nov 22, 2021 76.65 77.76 75.49 76.21 2,304,466 -0.01(-0.01%)
Nov 19, 2021 76.55 76.74 75.01 76.22 2,033,883 -0.10(-0.13%)
Nov 18, 2021 76.41 76.59 76.28 76.32 1,624,580 -0.09(-0.11%)
Nov 17, 2021 76.19 76.86 75.62 76.41 1,723,843 +0.35(+0.46%)
Nov 16, 2021 74.98 76.29 74.92 76.06 2,041,996 +0.36(+0.48%)
Nov 15, 2021 76.74 76.97 75.53 75.70 1,402,790 -0.98(-1.28%)
Nov 12, 2021 75.92 76.84 75.92 76.68 1,242,679 +0.80(+1.06%)
Nov 11, 2021 74.78 76.13 74.32 75.88 2,433,585 +1.97(+2.67%)
Nov 10, 2021 76.10 73.91 3,192,679 -3.48(-4.49%)
Nov 09, 2021 76.88 77.53 76.50 77.38 1,812,781 +0.70(+0.91%)
Nov 08, 2021 77.24 78.39 75.86 76.68 4,675,903 -1.31(-1.68%)
Nov 05, 2021 79.23 79.60 76.72 78.00 2,885,203 -0.78(-0.99%)
Nov 04, 2021 81.47 81.51 78.18 78.77 2,538,731 -2.25(-2.78%)
Nov 03, 2021 78.94 81.07 78.01 81.03 7,058,462 +2.56(+3.27%)
Nov 02, 2021 73.21 78.69 73.07 78.46 8,803,751 +3.02(+4.01%)
Nov 01, 2021 77.71 76.33 75.05 75.44 3,775,163 -1.96(-2.54%)
Oct 29, 2021 76.18 77.47 75.56 77.40 6,192,369 +0.41(+0.53%)
Oct 28, 2021 74.28 77.03 74.16 77.00 3,792,006 +2.83(+3.81%)
Oct 27, 2021 73.93 74.66 72.84 74.17 4,212,108 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,673 +1.64(+2.26%)
Oct 25, 2021 72.14 72.95 71.45 72.73 2,229,259 +1.28(+1.79%)
Oct 22, 2021 70.92 71.73 69.99 71.45 2,927,189 +0.41(+0.57%)
Oct 21, 2021 68.46 71.08 68.40 71.04 3,488,995 +2.47(+3.60%)
Oct 20, 2021 67.05 68.58 66.77 68.57 3,326,107 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,184 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,708 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.33 1,640,304 -0.58(-0.90%)
Oct 14, 2021 64.65 65.01 63.97 64.91 1,620,488 +1.01(+1.58%)
Oct 13, 2021 64.20 64.32 63.22 63.90 2,075,584 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 63.00 63.43 2,115,155 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,312 -0.08(-0.12%)
Oct 08, 2021 61.57 63.87 61.50 63.65 4,131,141 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.91 61.58 2,241,832 +1.48(+2.46%)
Oct 06, 2021 59.52 60.61 58.59 60.10 2,812,031 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.57 60.12 2,020,191 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.56 2,155,808 -1.37(-2.29%)
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.