Skip to main content

KKR & Company LP (NY: KKR )

129.56 +1.59 (+1.24%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,115 -0.01(-0.02%)
May 27, 2021 53.77 54.14 53.53 53.97 4,087,277 +0.16(+0.31%)
May 26, 2021 53.77 54.00 53.46 53.80 2,839,500 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.80 53.85 3,221,916 +0.25(+0.47%)
May 24, 2021 53.77 53.91 53.18 53.60 2,132,652 +0.08(+0.14%)
May 21, 2021 53.93 54.11 53.38 53.52 2,355,025 -0.15(-0.27%)
May 20, 2021 53.29 54.06 53.20 53.67 2,271,043 +0.57(+1.08%)
May 19, 2021 52.44 53.13 52.11 53.10 1,754,483 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,684 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.42 53.72 2,051,199 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.39 2,389,372 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,989 +0.99(+1.89%)
May 12, 2021 54.21 54.42 52.15 52.28 3,007,994 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.86 54.38 2,557,689 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,665 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.74 2,664,515 +1.01(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,499 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.15 3,022,503 +2.40(+4.46%)
May 04, 2021 53.87 54.99 53.43 53.76 3,214,692 -0.62(-1.14%)
May 03, 2021 55.09 55.13 54.38 54.38 2,197,016 -0.30(-0.55%)
Apr 30, 2021 54.89 54.99 54.21 54.68 3,116,265 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,447 +0.10(+0.18%)
Apr 28, 2021 54.76 54.86 54.49 54.80 1,464,155 +0.07(+0.12%)
Apr 27, 2021 53.82 54.76 53.59 54.73 1,296,361 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.00 53.70 1,948,339 +0.45(+0.85%)
Apr 23, 2021 52.06 53.46 51.90 53.25 2,216,694 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,481 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.31 1,907,708 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.46 50.83 2,884,717 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,145 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,344 +0.38(+0.74%)
Apr 15, 2021 51.75 51.85 50.92 51.14 2,176,514 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.32 3,719,322 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.56 50.28 3,476,113 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,881 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,837 -0.27(-0.54%)
Apr 08, 2021 49.57 49.98 49.28 49.87 1,700,005 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,311 -0.13(-0.25%)
Apr 06, 2021 49.30 49.64 49.05 49.46 1,854,818 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,150 +0.78(+1.61%)
Apr 01, 2021 47.88 48.69 47.64 48.66 2,480,884 +1.45(+3.07%)
Mar 31, 2021 47.61 47.95 47.17 47.21 2,953,052 -0.33(-0.69%)
Mar 30, 2021 46.71 47.62 46.70 47.53 1,983,117 +0.63(+1.34%)
Mar 29, 2021 46.47 47.26 46.33 46.91 2,751,923 +0.07(+0.14%)
Mar 26, 2021 46.67 47.22 46.18 46.84 2,571,017 +0.53(+1.15%)
Mar 25, 2021 45.91 46.38 45.37 46.31 1,908,430 -0.06(-0.13%)
Mar 24, 2021 46.58 47.18 46.31 46.37 2,154,592 +0.11(+0.23%)
Mar 23, 2021 47.07 47.11 46.18 46.26 2,078,799 -0.86(-1.83%)
Mar 22, 2021 46.50 47.42 46.28 47.12 2,376,495 +0.54(+1.16%)
Mar 19, 2021 46.02 46.70 45.80 46.58 3,423,401 +0.38(+0.82%)
Mar 18, 2021 47.07 47.28 46.05 46.20 2,218,764 -1.13(-2.39%)
Mar 17, 2021 47.42 47.47 46.51 47.33 1,921,587 +0.05(+0.10%)
Mar 16, 2021 47.66 48.11 46.89 47.28 2,469,377 -0.41(-0.85%)
Mar 15, 2021 47.12 47.70 46.56 47.69 3,382,382 +0.89(+1.90%)
Mar 12, 2021 46.48 46.80 45.87 46.80 2,889,536 +0.21(+0.46%)
Mar 11, 2021 46.45 46.85 46.17 46.59 4,048,826 +0.43(+0.92%)
Mar 10, 2021 46.05 46.47 45.54 46.16 2,217,264 +0.68(+1.49%)
Mar 09, 2021 45.90 46.12 45.22 45.49 3,579,660 -0.01(-0.02%)
Mar 08, 2021 45.42 45.80 44.87 45.50 4,774,227 +0.17(+0.38%)
Mar 05, 2021 45.42 45.55 44.08 45.32 3,486,422 +0.20(+0.45%)
Mar 04, 2021 45.18 45.72 44.41 45.12 4,370,418 -0.31(-0.68%)
Mar 03, 2021 45.06 45.52 44.60 45.43 3,802,881 +0.54(+1.21%)
Mar 02, 2021 44.56 45.00 44.29 44.89 2,905,555 +0.14(+0.32%)
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.