Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.55 62.83 62.20 62.46 2,230,668 -0.02(-0.03%)
Aug 30, 2021 62.49 63.13 62.30 62.48 2,515,462 +0.11(+0.17%)
Aug 27, 2021 62.46 62.75 62.02 62.37 2,784,741 -0.03(-0.05%)
Aug 26, 2021 62.89 63.04 62.39 62.40 1,608,599 -0.28(-0.45%)
Aug 25, 2021 62.55 63.10 62.55 62.68 1,516,599 +0.07(+0.11%)
Aug 24, 2021 62.59 63.01 62.42 62.62 1,326,297 +0.03(+0.05%)
Aug 23, 2021 62.07 62.84 62.00 62.59 1,740,451 +1.08(+1.75%)
Aug 20, 2021 60.57 61.99 60.44 61.51 3,038,280 +1.08(+1.78%)
Aug 19, 2021 60.16 60.96 59.86 60.43 2,468,999 -0.96(-1.57%)
Aug 18, 2021 61.67 62.44 61.38 61.39 1,866,657 -0.32(-0.52%)
Aug 17, 2021 62.98 63.54 61.44 61.71 2,467,688 -1.83(-2.87%)
Aug 16, 2021 63.82 64.05 63.35 63.54 2,210,220 -0.62(-0.97%)
Aug 13, 2021 64.27 64.81 64.13 64.16 1,389,995 +0.08(+0.13%)
Aug 12, 2021 63.59 64.12 63.29 64.08 1,979,339 +0.28(+0.44%)
Aug 11, 2021 64.63 64.71 63.70 63.80 2,686,100 +0.01(+0.02%)
Aug 10, 2021 64.78 65.05 63.73 63.79 3,010,755 -1.01(-1.56%)
Aug 09, 2021 65.63 65.74 64.64 64.80 2,859,020 -0.72(-1.10%)
Aug 06, 2021 65.49 65.70 64.72 65.51 2,951,892 +0.33(+0.51%)
Aug 05, 2021 64.76 65.36 64.43 65.18 3,352,017 +1.17(+1.83%)
Aug 04, 2021 63.07 64.21 63.07 64.01 2,842,156 +1.19(+1.90%)
Aug 03, 2021 63.57 63.72 61.46 62.82 2,979,456 +1.22(+1.98%)
Aug 02, 2021 62.27 62.42 61.49 61.60 2,583,502 -0.21(-0.35%)
Jul 30, 2021 61.45 62.34 61.40 61.81 2,750,189 -0.05(-0.08%)
Jul 29, 2021 60.49 62.22 60.25 61.86 2,345,644 +1.32(+2.18%)
Jul 28, 2021 60.70 60.76 59.77 60.54 1,472,935 +0.12(+0.19%)
Jul 27, 2021 59.73 60.99 59.32 60.42 1,829,820 +0.48(+0.81%)
Jul 26, 2021 59.61 60.17 59.15 59.94 1,627,113 +0.40(+0.67%)
Jul 23, 2021 58.88 60.41 58.88 59.54 2,443,968 +0.69(+1.17%)
Jul 22, 2021 57.84 58.97 57.53 58.85 2,637,105 +1.29(+2.24%)
Jul 21, 2021 57.16 57.82 56.99 57.56 1,247,630 +0.79(+1.40%)
Jul 20, 2021 55.97 57.17 55.68 56.77 2,607,048 +1.15(+2.07%)
Jul 19, 2021 55.33 55.99 55.06 55.62 1,947,625 -0.84(-1.49%)
Jul 16, 2021 57.34 57.39 56.39 56.46 1,151,903 -0.56(-0.99%)
Jul 15, 2021 56.90 57.51 56.53 57.02 1,513,233 -0.09(-0.15%)
Jul 14, 2021 57.66 57.86 56.85 57.11 1,330,250 -0.48(-0.84%)
Jul 13, 2021 59.24 59.59 57.57 57.59 1,145,873 -1.02(-1.74%)
Jul 12, 2021 57.97 58.73 57.25 58.61 2,269,000 +1.32(+2.30%)
Jul 09, 2021 56.81 57.40 56.28 57.29 1,755,118 +1.04(+1.84%)
Jul 08, 2021 56.44 56.83 55.70 56.26 1,759,943 -1.30(-2.26%)
Jul 07, 2021 58.12 58.22 57.09 57.55 2,043,939 -0.54(-0.93%)
Jul 06, 2021 58.02 58.29 57.62 58.10 1,519,902 +0.14(+0.23%)
Jul 02, 2021 58.13 58.24 57.79 57.96 1,327,248 +0.04(+0.07%)
Jul 01, 2021 57.63 58.11 57.44 57.92 2,077,734 +0.49(+0.86%)
Jun 30, 2021 58.32 58.41 57.42 57.43 2,401,209 -1.11(-1.89%)
Jun 29, 2021 58.75 59.18 58.44 58.53 2,016,026 -0.14(-0.23%)
Jun 28, 2021 59.06 59.13 57.86 58.67 1,728,993 -0.23(-0.40%)
Jun 25, 2021 58.45 59.18 58.22 58.90 3,198,549 +0.61(+1.05%)
Jun 24, 2021 58.08 58.35 57.35 58.29 2,057,933 +0.75(+1.30%)
Jun 23, 2021 56.94 58.05 56.71 57.55 2,384,745 +0.78(+1.37%)
Jun 22, 2021 56.23 56.91 55.91 56.77 3,365,112 +0.64(+1.14%)
Jun 21, 2021 55.18 56.16 54.72 56.13 3,666,204 +1.46(+2.68%)
Jun 18, 2021 54.71 54.92 53.96 54.67 5,824,493 -0.73(-1.31%)
Jun 17, 2021 55.41 56.05 54.35 55.39 5,505,217 +0.11(+0.19%)
Jun 16, 2021 54.35 55.30 54.04 55.29 5,442,662 +1.30(+2.41%)
Jun 15, 2021 53.61 54.10 53.00 53.99 2,056,149 +0.39(+0.72%)
Jun 14, 2021 54.83 54.97 53.58 53.60 3,600,217 -1.17(-2.14%)
Jun 11, 2021 54.61 54.78 54.12 54.77 3,318,533 +0.47(+0.86%)
Jun 10, 2021 53.98 54.64 53.70 54.31 3,148,413 +0.72(+1.34%)
Jun 09, 2021 53.58 53.98 53.39 53.59 3,448,986 -0.02(-0.04%)
Jun 08, 2021 52.56 53.68 52.23 53.61 3,919,756 +1.13(+2.16%)
Jun 07, 2021 53.74 53.85 52.27 52.47 3,649,447 -1.23(-2.29%)
Jun 04, 2021 53.94 54.17 53.38 53.71 1,297,092 -0.18(-0.34%)
Jun 03, 2021 53.00 54.03 52.83 53.89 2,122,530 +0.57(+1.07%)
Jun 02, 2021 54.03 54.11 53.27 53.32 1,896,362 -0.71(-1.31%)
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.