Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.14 77.43 75.52 77.36 6,195,732 +0.41(+0.53%)
Oct 28, 2021 74.24 76.99 74.12 76.95 3,794,065 +2.83(+3.81%)
Oct 27, 2021 73.89 74.62 72.80 74.13 4,214,395 -0.20(-0.27%)
Oct 26, 2021 73.40 74.33 4,150,926 +1.64(+2.26%)
Oct 25, 2021 72.10 72.91 71.41 72.69 2,230,469 +1.28(+1.79%)
Oct 22, 2021 70.89 71.69 69.95 71.41 2,928,779 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,890 +2.47(+3.60%)
Oct 20, 2021 67.01 68.54 66.73 68.54 3,327,913 +2.01(+3.02%)
Oct 19, 2021 65.57 66.54 65.08 66.53 2,519,552 +1.34(+2.06%)
Oct 18, 2021 64.43 65.20 64.14 65.19 1,734,649 +0.89(+1.39%)
Oct 15, 2021 65.53 65.54 64.11 64.29 1,641,195 -0.58(-0.90%)
Oct 14, 2021 64.61 64.98 63.93 64.87 1,621,368 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.18 63.86 2,076,712 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,304 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.53 2,957,917 -0.08(-0.12%)
Oct 08, 2021 61.53 63.84 61.47 63.61 4,133,384 +2.07(+3.36%)
Oct 07, 2021 61.00 62.53 60.87 61.54 2,243,050 +1.48(+2.46%)
Oct 06, 2021 59.49 60.57 58.56 60.07 2,813,558 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.53 60.09 2,021,288 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.52 2,156,979 -1.37(-2.29%)
Oct 01, 2021 59.57 60.27 58.87 59.89 2,300,953 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.84 59.12 3,168,923 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,312 +0.80(+1.37%)
Sep 28, 2021 59.23 59.37 57.70 58.28 2,275,371 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,303 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.21 60.23 2,705,920 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,982,001 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.19 61.76 1,918,392 +0.06(+0.09%)
Sep 21, 2021 61.52 62.11 60.93 61.70 5,443,883 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,632 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.55 8,234,274 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,526,264 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,374 +1.19(+1.94%)
Sep 14, 2021 61.81 62.21 61.06 61.55 3,671,371 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,374 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.15 60.94 2,737,399 -0.15(-0.24%)
Sep 09, 2021 61.22 62.04 60.71 61.09 1,967,188 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.24 2,589,301 +0.29(+0.48%)
Sep 07, 2021 62.25 62.34 60.91 60.95 3,552,241 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.23 62.57 2,803,308 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.20 62.58 3,234,322 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,948 +0.22(+0.36%)
Aug 31, 2021 62.51 62.79 62.17 62.43 2,231,879 -0.02(-0.03%)
Aug 30, 2021 62.46 63.09 62.26 62.45 2,516,828 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,254 -0.03(-0.05%)
Aug 26, 2021 62.85 63.00 62.36 62.37 1,609,473 -0.28(-0.45%)
Aug 25, 2021 62.51 63.07 62.51 62.65 1,517,423 +0.07(+0.11%)
Aug 24, 2021 62.55 62.97 62.39 62.58 1,327,017 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.55 1,741,396 +1.08(+1.75%)
Aug 20, 2021 60.53 61.95 60.41 61.48 3,039,930 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,340 -0.96(-1.57%)
Aug 18, 2021 61.64 62.40 61.35 61.36 1,867,670 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,469,028 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,421 -0.62(-0.97%)
Aug 13, 2021 64.23 64.78 64.10 64.13 1,390,750 +0.08(+0.13%)
Aug 12, 2021 63.56 64.08 63.26 64.04 1,980,414 +0.28(+0.44%)
Aug 11, 2021 64.60 64.67 63.67 63.76 2,687,559 +0.01(+0.02%)
Aug 10, 2021 64.74 65.01 63.70 63.75 3,012,390 -1.01(-1.56%)
Aug 09, 2021 65.59 65.70 64.61 64.76 2,860,572 -0.72(-1.10%)
Aug 06, 2021 65.46 65.67 64.68 65.48 2,953,495 +0.33(+0.51%)
Aug 05, 2021 64.72 65.32 64.39 65.15 3,353,837 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,699 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.78 2,981,074 +1.22(+1.98%)
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.