KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 76.07 76.83 73.94 74.00 2,585,759 -0.45(-0.60%)
Nov 30, 2021 75.74 76.33 74.27 74.45 3,916,720 -1.86(-2.44%)
Nov 29, 2021 76.66 76.79 74.75 76.31 1,764,692 +1.96(+2.64%)
Nov 26, 2021 74.90 75.10 73.71 74.35 2,079,781 -2.36(-3.08%)
Nov 24, 2021 76.02 76.80 75.12 76.71 1,718,794 +0.03(+0.04%)
Nov 23, 2021 77.81 78.18 76.32 76.68 2,328,274 -1.62(-2.07%)
Nov 22, 2021 78.75 79.89 77.56 78.30 2,243,080 -0.01(-0.01%)
Nov 19, 2021 78.65 78.85 77.06 78.31 1,979,705 -0.10(-0.13%)
Nov 18, 2021 78.50 78.69 78.37 78.41 1,581,305 -0.09(-0.11%)
Nov 17, 2021 78.28 78.96 77.69 78.50 1,677,924 +0.36(+0.46%)
Nov 16, 2021 77.03 78.38 76.97 78.14 1,987,602 +0.37(+0.48%)
Nov 15, 2021 78.84 79.08 77.60 77.77 1,365,423 -1.01(-1.28%)
Nov 12, 2021 78.00 78.94 78.00 78.78 1,209,577 +0.68(+0.87%)
Nov 11, 2021 76.97 78.36 76.50 78.10 2,364,362 +2.03(+2.67%)
Nov 10, 2021 78.33 76.07 3,101,864 -3.58(-4.49%)
Nov 09, 2021 79.13 79.80 78.74 79.65 1,761,217 +0.72(+0.91%)
Nov 08, 2021 79.50 80.69 78.08 78.93 4,542,897 -1.35(-1.68%)
Nov 05, 2021 81.55 81.93 78.97 80.28 2,803,134 -0.80(-0.99%)
Nov 04, 2021 83.86 83.90 80.47 81.08 2,466,517 -2.32(-2.78%)
Nov 03, 2021 81.25 83.44 80.29 83.40 6,857,685 +2.64(+3.27%)
Nov 02, 2021 75.35 80.99 75.21 80.76 8,553,342 +3.11(+4.01%)
Nov 01, 2021 79.99 78.56 77.25 77.65 3,667,779 -2.02(-2.54%)
Oct 29, 2021 78.41 79.74 77.77 79.67 6,016,228 +0.42(+0.53%)
Oct 28, 2021 76.45 79.29 76.33 79.25 3,684,143 +2.91(+3.81%)
Oct 27, 2021 76.09 76.85 74.97 76.34 4,092,295 -0.21(-0.27%)
Oct 26, 2021 75.59 76.55 4,030,665 +1.69(+2.26%)
Oct 25, 2021 74.25 75.09 73.54 74.86 2,165,848 +1.32(+1.79%)
Oct 22, 2021 73.00 73.82 72.04 73.54 2,843,926 +0.42(+0.57%)
Oct 21, 2021 70.46 73.16 70.40 73.12 3,389,751 +2.54(+3.60%)
Oct 20, 2021 69.01 70.59 68.72 70.58 3,231,496 +2.07(+3.02%)
Oct 19, 2021 67.53 68.53 67.02 68.51 2,446,555 +1.38(+2.06%)
Oct 18, 2021 66.35 67.15 66.05 67.13 1,684,393 +0.92(+1.39%)
Oct 15, 2021 67.49 67.50 66.02 66.21 1,593,646 -0.60(-0.90%)
Oct 14, 2021 66.54 66.92 65.84 66.81 1,574,394 +1.04(+1.58%)
Oct 13, 2021 66.08 66.20 65.07 65.77 2,016,545 +0.48(+0.74%)
Oct 12, 2021 65.71 65.99 64.84 65.29 2,054,990 -0.14(-0.21%)
Oct 11, 2021 66.03 67.33 65.26 65.43 2,872,220 -0.08(-0.12%)
Oct 08, 2021 63.37 65.74 63.30 65.51 4,013,631 +2.13(+3.36%)
Oct 07, 2021 62.82 64.40 62.69 63.38 2,178,064 +1.52(+2.46%)
Oct 06, 2021 61.26 62.38 60.31 61.86 2,732,043 -0.02(-0.03%)
Oct 05, 2021 60.79 62.25 60.28 61.88 1,962,727 +1.61(+2.67%)
Oct 04, 2021 61.60 61.90 59.66 60.27 2,094,487 -1.41(-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.