Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.29 58.38 57.39 57.40 2,402,406 -1.10(-1.89%)
Jun 29, 2021 58.72 59.15 58.41 58.50 2,017,031 -0.14(-0.23%)
Jun 28, 2021 59.03 59.11 57.83 58.64 1,729,855 -0.23(-0.39%)
Jun 25, 2021 58.42 59.15 58.19 58.87 3,200,144 +0.61(+1.05%)
Jun 24, 2021 58.05 58.32 57.32 58.26 2,058,960 +0.75(+1.30%)
Jun 23, 2021 56.92 58.02 56.68 57.52 2,385,934 +0.78(+1.37%)
Jun 22, 2021 56.20 56.88 55.88 56.74 3,366,790 +0.64(+1.14%)
Jun 21, 2021 55.15 56.14 54.70 56.10 3,668,032 +1.46(+2.68%)
Jun 18, 2021 54.69 54.90 53.93 54.64 5,827,397 -0.73(-1.31%)
Jun 17, 2021 55.38 56.02 54.32 55.37 5,507,962 +0.11(+0.19%)
Jun 16, 2021 54.32 55.27 54.01 55.26 5,445,376 +1.30(+2.41%)
Jun 15, 2021 53.58 54.08 52.97 53.96 2,057,174 +0.39(+0.72%)
Jun 14, 2021 54.80 54.94 53.55 53.57 3,602,012 -1.17(-2.14%)
Jun 11, 2021 54.58 54.75 54.09 54.75 3,320,188 +0.47(+0.86%)
Jun 10, 2021 53.95 54.61 53.67 54.28 3,149,983 +0.72(+1.34%)
Jun 09, 2021 53.55 53.95 53.36 53.56 3,450,705 -0.02(-0.04%)
Jun 08, 2021 52.54 53.65 52.21 53.58 3,921,711 +1.13(+2.16%)
Jun 07, 2021 53.72 53.82 52.25 52.45 3,651,267 -1.23(-2.29%)
Jun 04, 2021 53.91 54.14 53.35 53.68 1,297,739 -0.18(-0.34%)
Jun 03, 2021 52.97 54.00 52.81 53.86 2,123,588 +0.57(+1.07%)
Jun 02, 2021 54.00 54.09 53.24 53.29 1,897,308 -0.71(-1.31%)
Jun 01, 2021 54.58 54.93 53.95 54.00 2,125,870 +0.04(+0.07%)
May 28, 2021 54.12 54.19 53.57 53.96 2,319,013 -0.01(-0.02%)
May 27, 2021 53.78 54.14 53.53 53.97 4,087,096 +0.16(+0.31%)
May 26, 2021 53.78 54.00 53.47 53.81 2,839,374 -0.05(-0.09%)
May 25, 2021 53.93 54.64 53.81 53.85 3,221,773 +0.25(+0.47%)
May 24, 2021 53.78 53.91 53.19 53.60 2,132,558 +0.08(+0.14%)
May 21, 2021 53.93 54.12 53.38 53.52 2,354,921 -0.15(-0.27%)
May 20, 2021 53.29 54.07 53.20 53.67 2,270,943 +0.57(+1.08%)
May 19, 2021 52.44 53.14 52.11 53.10 1,754,405 -0.18(-0.35%)
May 18, 2021 53.92 54.26 53.24 53.28 2,940,553 -0.44(-0.81%)
May 17, 2021 54.18 54.42 53.43 53.72 2,051,108 -0.68(-1.25%)
May 14, 2021 53.61 54.61 53.29 54.40 2,389,266 +1.13(+2.12%)
May 13, 2021 52.52 53.46 52.45 53.27 2,850,862 +0.99(+1.89%)
May 12, 2021 54.21 54.43 52.16 52.28 3,007,861 -2.10(-3.86%)
May 11, 2021 54.40 55.08 53.87 54.38 2,557,575 -0.79(-1.44%)
May 10, 2021 56.68 56.80 55.16 55.17 2,842,540 -1.58(-2.78%)
May 07, 2021 55.65 57.16 55.40 56.75 2,664,397 +1.00(+1.80%)
May 06, 2021 56.27 56.67 53.71 55.74 5,068,275 -0.42(-0.74%)
May 05, 2021 55.37 56.22 54.22 56.16 3,022,369 +2.40(+4.46%)
May 04, 2021 53.88 55.00 53.43 53.76 3,214,549 -0.62(-1.14%)
May 03, 2021 55.09 55.13 54.38 54.38 2,196,918 -0.30(-0.55%)
Apr 30, 2021 54.89 55.00 54.21 54.68 3,116,127 -0.22(-0.40%)
Apr 29, 2021 55.26 55.26 54.34 54.90 1,943,361 +0.10(+0.18%)
Apr 28, 2021 54.77 54.86 54.49 54.80 1,464,090 +0.07(+0.12%)
Apr 27, 2021 53.82 54.77 53.60 54.74 1,296,303 +1.03(+1.93%)
Apr 26, 2021 53.35 53.75 53.01 53.70 1,948,253 +0.45(+0.85%)
Apr 23, 2021 52.06 53.47 51.90 53.25 2,216,596 +1.33(+2.57%)
Apr 22, 2021 51.47 52.31 51.17 51.91 3,025,347 +0.60(+1.17%)
Apr 21, 2021 50.85 51.35 50.50 51.32 1,907,624 +0.48(+0.95%)
Apr 20, 2021 51.12 51.40 50.47 50.83 2,884,589 -0.69(-1.33%)
Apr 19, 2021 51.49 51.73 51.24 51.52 1,885,061 +0.00(+0.00%)
Apr 16, 2021 51.26 51.70 50.79 51.52 2,515,232 +0.38(+0.74%)
Apr 15, 2021 51.75 51.86 50.92 51.14 2,176,417 -0.18(-0.36%)
Apr 14, 2021 50.64 51.73 50.57 51.33 3,719,157 +1.04(+2.08%)
Apr 13, 2021 50.29 50.75 49.57 50.28 3,475,959 +0.02(+0.04%)
Apr 12, 2021 49.36 50.39 49.17 50.26 2,267,781 +0.66(+1.32%)
Apr 09, 2021 50.11 50.11 48.91 49.60 2,443,729 -0.27(-0.54%)
Apr 08, 2021 49.58 49.98 49.29 49.88 1,699,929 +0.54(+1.10%)
Apr 07, 2021 49.46 49.70 49.01 49.33 1,742,234 -0.13(-0.25%)
Apr 06, 2021 49.31 49.64 49.05 49.46 1,854,736 +0.02(+0.04%)
Apr 05, 2021 49.03 49.53 49.03 49.44 1,956,064 +0.78(+1.61%)
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.