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 29, 2021 76.14 77.43 75.52 77.37 6,195,458 +0.41(+0.53%)
Oct 28, 2021 74.24 77.00 74.12 76.96 3,793,897 +2.83(+3.81%)
Oct 27, 2021 73.89 74.63 72.80 74.13 4,214,209 -0.20(-0.27%)
Oct 26, 2021 73.40 74.34 4,150,742 +1.64(+2.26%)
Oct 25, 2021 72.10 72.92 71.41 72.69 2,230,371 +1.28(+1.80%)
Oct 22, 2021 70.89 71.69 69.96 71.41 2,928,649 +0.41(+0.57%)
Oct 21, 2021 68.42 71.04 68.36 71.00 3,490,735 +2.47(+3.60%)
Oct 20, 2021 67.01 68.55 66.73 68.54 3,327,765 +2.01(+3.02%)
Oct 19, 2021 65.58 66.55 65.08 66.53 2,519,440 +1.34(+2.06%)
Oct 18, 2021 64.43 65.21 64.14 65.19 1,734,572 +0.89(+1.39%)
Oct 15, 2021 65.54 65.55 64.11 64.29 1,641,122 -0.58(-0.90%)
Oct 14, 2021 64.62 64.98 63.94 64.88 1,621,296 +1.01(+1.58%)
Oct 13, 2021 64.17 64.28 63.19 63.87 2,076,620 +0.47(+0.74%)
Oct 12, 2021 63.81 64.08 62.96 63.40 2,116,210 -0.14(-0.21%)
Oct 11, 2021 64.12 65.38 63.37 63.54 2,957,786 -0.08(-0.12%)
Oct 08, 2021 61.54 63.84 61.47 63.61 4,133,201 +2.07(+3.36%)
Oct 07, 2021 61.00 62.54 60.88 61.55 2,242,950 +1.48(+2.46%)
Oct 06, 2021 59.49 60.58 58.57 60.07 2,813,433 -0.02(-0.03%)
Oct 05, 2021 59.03 60.45 58.54 60.09 2,021,198 +1.56(+2.67%)
Oct 04, 2021 59.82 60.11 57.93 58.53 2,156,884 -1.37(-2.29%)
Oct 01, 2021 59.58 60.27 58.88 59.90 2,300,852 +0.78(+1.31%)
Sep 30, 2021 59.26 59.94 58.85 59.12 3,168,782 +0.04(+0.07%)
Sep 29, 2021 58.60 59.44 58.11 59.08 1,999,224 +0.80(+1.37%)
Sep 28, 2021 59.24 59.37 57.70 58.28 2,275,270 -1.47(-2.45%)
Sep 27, 2021 59.99 60.37 58.81 59.75 2,402,196 -0.49(-0.81%)
Sep 24, 2021 61.36 61.67 60.22 60.24 2,705,800 -1.57(-2.55%)
Sep 23, 2021 62.04 62.45 61.44 61.81 2,981,869 +0.05(+0.08%)
Sep 22, 2021 62.29 62.37 61.20 61.76 1,918,307 +0.06(+0.09%)
Sep 21, 2021 61.53 62.11 60.93 61.70 5,443,642 +1.06(+1.75%)
Sep 20, 2021 62.17 62.59 59.38 60.64 11,771,110 -3.91(-6.06%)
Sep 17, 2021 64.73 65.11 64.09 64.56 8,233,909 -0.16(-0.24%)
Sep 16, 2021 62.63 64.73 62.11 64.71 7,525,930 +1.96(+3.13%)
Sep 15, 2021 61.42 62.96 61.35 62.75 5,227,142 +1.19(+1.94%)
Sep 14, 2021 61.81 62.22 61.06 61.56 3,671,208 +0.07(+0.11%)
Sep 13, 2021 62.14 62.16 61.06 61.49 2,815,250 +0.54(+0.89%)
Sep 10, 2021 61.37 61.78 60.16 60.94 2,737,278 -0.15(-0.24%)
Sep 09, 2021 61.23 62.04 60.71 61.09 1,967,101 -0.16(-0.25%)
Sep 08, 2021 60.61 61.32 59.97 61.25 2,589,186 +0.29(+0.48%)
Sep 07, 2021 62.26 62.34 60.92 60.95 3,552,084 -1.62(-2.59%)
Sep 03, 2021 62.36 63.28 62.24 62.58 2,803,184 -0.01(-0.02%)
Sep 02, 2021 63.12 63.12 62.21 62.59 3,234,179 -0.07(-0.11%)
Sep 01, 2021 62.39 63.00 61.67 62.65 2,713,828 +0.22(+0.36%)
Aug 31, 2021 62.52 62.79 62.17 62.43 2,231,780 -0.02(-0.03%)
Aug 30, 2021 62.46 63.10 62.27 62.45 2,516,716 +0.11(+0.17%)
Aug 27, 2021 62.43 62.72 61.99 62.34 2,786,130 -0.03(-0.05%)
Aug 26, 2021 62.86 63.01 62.36 62.37 1,609,401 -0.28(-0.45%)
Aug 25, 2021 62.52 63.07 62.52 62.65 1,517,356 +0.07(+0.11%)
Aug 24, 2021 62.56 62.97 62.39 62.59 1,326,958 +0.03(+0.05%)
Aug 23, 2021 62.04 62.80 61.97 62.56 1,741,319 +1.08(+1.75%)
Aug 20, 2021 60.54 61.95 60.41 61.48 3,039,796 +1.08(+1.78%)
Aug 19, 2021 60.13 60.93 59.83 60.40 2,470,231 -0.96(-1.57%)
Aug 18, 2021 61.64 62.41 61.35 61.36 1,867,587 -0.32(-0.52%)
Aug 17, 2021 62.94 63.51 61.41 61.68 2,468,919 -1.83(-2.87%)
Aug 16, 2021 63.79 64.02 63.31 63.51 2,211,323 -0.62(-0.97%)
Aug 13, 2021 64.24 64.78 64.10 64.13 1,390,688 +0.08(+0.13%)
Aug 12, 2021 63.56 64.09 63.26 64.05 1,980,326 +0.28(+0.44%)
Aug 11, 2021 64.60 64.68 63.67 63.77 2,687,440 +0.01(+0.02%)
Aug 10, 2021 64.74 65.02 63.70 63.76 3,012,256 -1.01(-1.56%)
Aug 09, 2021 65.60 65.70 64.61 64.76 2,860,445 -0.72(-1.09%)
Aug 06, 2021 65.46 65.67 64.69 65.48 2,953,364 +0.33(+0.51%)
Aug 05, 2021 64.73 65.33 64.40 65.15 3,353,688 +1.17(+1.83%)
Aug 04, 2021 63.04 64.18 63.04 63.98 2,843,573 +1.19(+1.90%)
Aug 03, 2021 63.53 63.69 61.43 62.79 2,980,942 +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.