KKR & Co. LP (NY: KKR )

68.51 USD +1.38 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 67.53 68.53 67.02 68.51 2,446,555 +1.38(+2.06%)
Oct 18, 2021 66.35 67.15 66.05 67.13 1,684,393 +0.92(+1.39%)
Oct 15, 2021 67.49 67.50 66.02 66.21 1,593,646 -0.60(-0.90%)
Oct 14, 2021 66.54 66.92 65.84 66.81 1,574,394 +1.04(+1.58%)
Oct 13, 2021 66.08 66.20 65.07 65.77 2,016,545 +0.48(+0.74%)
Oct 12, 2021 65.71 65.99 64.84 65.29 2,054,990 -0.14(-0.21%)
Oct 11, 2021 66.03 67.33 65.26 65.43 2,872,220 -0.08(-0.12%)
Oct 08, 2021 63.37 65.74 63.30 65.51 4,013,631 +2.13(+3.36%)
Oct 07, 2021 62.82 64.40 62.69 63.38 2,178,064 +1.52(+2.46%)
Oct 06, 2021 61.26 62.38 60.31 61.86 2,732,043 -0.02(-0.03%)
Oct 05, 2021 60.79 62.25 60.28 61.88 1,962,727 +1.61(+2.67%)
Oct 04, 2021 61.60 61.90 59.66 60.27 2,094,487 -1.41(-2.29%)
Oct 01, 2021 61.35 62.07 60.63 61.68 2,234,290 +0.80(+1.31%)
Sep 30, 2021 61.03 61.73 60.60 60.88 3,077,112 +0.04(+0.07%)
Sep 29, 2021 60.35 61.21 59.84 60.84 1,941,388 +0.82(+1.37%)
Sep 28, 2021 61.00 61.14 59.42 60.02 2,209,449 -1.51(-2.45%)
Sep 27, 2021 61.78 62.17 60.56 61.53 2,332,703 -0.50(-0.81%)
Sep 24, 2021 63.19 63.51 62.01 62.03 2,627,524 -1.62(-2.55%)
Sep 23, 2021 63.89 64.31 63.27 63.65 2,895,606 +0.05(+0.08%)
Sep 22, 2021 64.15 64.23 63.02 63.60 1,862,812 +0.06(+0.09%)
Sep 21, 2021 63.36 63.96 62.75 63.54 5,286,162 +1.09(+1.75%)
Sep 20, 2021 64.02 64.46 61.15 62.45 11,430,581 -4.03(-6.06%)
Sep 17, 2021 66.66 67.05 66.00 66.48 7,995,709 -0.16(-0.24%)
Sep 16, 2021 64.50 66.66 63.96 66.64 7,308,211 +2.02(+3.13%)
Sep 15, 2021 63.25 64.84 63.18 64.62 5,075,925 +1.23(+1.94%)
Sep 14, 2021 63.65 64.07 62.88 63.39 3,565,003 +0.07(+0.11%)
Sep 13, 2021 63.99 64.01 62.88 63.32 2,733,807 +0.56(+0.89%)
Sep 10, 2021 63.20 63.62 61.95 62.76 2,658,091 -0.15(-0.24%)
Sep 09, 2021 63.05 63.89 62.52 62.91 1,910,195 -0.16(-0.25%)
Sep 08, 2021 62.42 63.15 61.76 63.07 2,514,283 +0.30(+0.48%)
Sep 07, 2021 64.11 64.20 62.73 62.77 3,449,325 -1.67(-2.59%)
Sep 03, 2021 64.22 65.17 64.09 64.44 2,722,090 -0.01(-0.02%)
Sep 02, 2021 65.00 65.00 64.06 64.45 3,140,617 -0.07(-0.11%)
Sep 01, 2021 64.25 64.88 63.51 64.52 2,635,319 +0.23(+0.36%)
Aug 31, 2021 64.38 64.67 64.02 64.29 2,167,217 -0.02(-0.03%)
Aug 30, 2021 64.32 64.97 64.12 64.31 2,443,910 +0.11(+0.17%)
Aug 27, 2021 64.29 64.59 63.84 64.20 2,705,530 -0.03(-0.05%)
Aug 26, 2021 64.73 64.88 64.22 64.23 1,562,843 -0.29(-0.45%)
Aug 25, 2021 64.38 64.95 64.38 64.52 1,473,460 +0.07(+0.11%)
Aug 24, 2021 64.42 64.85 64.25 64.45 1,288,571 +0.03(+0.05%)
Aug 23, 2021 63.89 64.68 63.82 64.42 1,690,944 +1.11(+1.75%)
Aug 20, 2021 62.34 63.80 62.21 63.31 2,951,857 +1.11(+1.78%)
Aug 19, 2021 61.92 62.74 61.61 62.20 2,398,769 -0.99(-1.57%)
Aug 18, 2021 63.48 64.27 63.18 63.19 1,813,560 -0.33(-0.52%)
Aug 17, 2021 64.82 65.40 63.24 63.52 2,397,495 -1.88(-2.87%)
Aug 16, 2021 65.69 65.93 65.20 65.40 2,147,351 -0.64(-0.97%)
Aug 13, 2021 66.15 66.71 66.01 66.04 1,350,457 -0.06(-0.09%)
Aug 12, 2021 65.60 66.14 65.29 66.10 1,918,819 +0.29(+0.44%)
Aug 11, 2021 66.67 66.75 65.71 65.81 2,603,970 +0.01(+0.02%)
Aug 10, 2021 66.82 67.10 65.74 65.80 2,918,698 -1.04(-1.56%)
Aug 09, 2021 67.70 67.81 66.68 66.84 2,771,602 -0.74(-1.10%)
Aug 06, 2021 67.56 67.77 66.76 67.58 2,861,635 +0.34(+0.51%)
Aug 05, 2021 66.80 67.42 66.46 67.24 3,249,525 +1.21(+1.83%)
Aug 04, 2021 65.06 66.24 65.06 66.03 2,755,254 +1.23(+1.90%)
Aug 03, 2021 65.57 65.73 63.40 64.80 2,888,356 +1.26(+1.98%)
Aug 02, 2021 64.23 64.39 63.42 63.54 2,504,509 -0.22(-0.35%)
Jul 30, 2021 63.39 64.31 63.34 63.76 2,666,099 -0.05(-0.08%)
Jul 29, 2021 62.40 64.18 62.15 63.81 2,273,923 +1.36(+2.18%)
Jul 28, 2021 62.61 62.68 61.65 62.45 1,427,899 +0.12(+0.19%)
Jul 27, 2021 61.61 62.91 61.19 62.33 1,773,871 +0.50(+0.81%)
Jul 26, 2021 61.49 62.07 61.02 61.83 1,577,362 +0.41(+0.67%)
Jul 23, 2021 60.74 62.32 60.74 61.42 2,369,241 +0.71(+1.17%)
Jul 22, 2021 59.66 60.83 59.34 60.71 2,556,473 +1.33(+2.24%)
Jul 21, 2021 58.96 59.64 58.79 59.38 1,209,483 +0.82(+1.40%)
Jul 20, 2021 57.74 58.97 57.44 58.56 2,527,335 +1.19(+2.07%)
Jul 19, 2021 57.08 57.76 56.80 57.37 1,888,074 -0.87(-1.49%)
Jul 16, 2021 59.15 59.20 58.17 58.24 1,116,683 -0.58(-0.99%)
Jul 15, 2021 58.69 59.32 58.31 58.82 1,466,964 -0.09(-0.15%)
Jul 14, 2021 59.48 59.68 58.64 58.91 1,289,576 -0.50(-0.84%)
Jul 13, 2021 61.11 61.47 59.38 59.41 1,110,837 -1.05(-1.74%)
Jul 12, 2021 59.80 60.58 59.06 60.46 2,199,623 +1.36(+2.30%)
Jul 09, 2021 58.60 59.21 58.06 59.10 1,701,454 +1.07(+1.84%)
Jul 08, 2021 58.22 58.62 57.46 58.03 1,706,131 -1.34(-2.26%)
Jul 07, 2021 59.95 60.06 58.89 59.37 1,981,443 -0.56(-0.93%)
Jul 06, 2021 59.85 60.13 59.44 59.93 1,473,430 +0.14(+0.23%)
Jul 02, 2021 59.96 60.08 59.61 59.79 1,286,666 +0.04(+0.07%)
Jul 01, 2021 59.45 59.94 59.25 59.75 2,014,205 +0.51(+0.86%)
Jun 30, 2021 60.16 60.25 59.23 59.24 2,327,789 -1.14(-1.89%)
Jun 29, 2021 60.60 61.05 60.28 60.38 1,954,384 -0.14(-0.23%)
Jun 28, 2021 60.92 61.00 59.68 60.52 1,676,127 -0.24(-0.39%)
Jun 25, 2021 60.29 61.05 60.06 60.76 3,100,750 +0.63(+1.05%)
Jun 24, 2021 59.91 60.19 59.16 60.13 1,995,010 +0.77(+1.30%)
Jun 23, 2021 58.74 59.88 58.50 59.36 2,311,829 +0.80(+1.37%)
Jun 22, 2021 58.00 58.70 57.67 58.56 3,262,220 +0.66(+1.14%)
Jun 21, 2021 56.92 57.94 56.45 57.90 3,554,106 +1.51(+2.68%)
Jun 18, 2021 56.44 56.65 55.66 56.39 5,646,402 -0.75(-1.31%)
Jun 17, 2021 57.16 57.82 56.06 57.14 5,336,888 +0.11(+0.19%)
Jun 16, 2021 56.06 57.04 55.74 57.03 5,276,246 +1.34(+2.41%)
Jun 15, 2021 55.30 55.81 54.67 55.69 1,993,280 +0.40(+0.72%)
Jun 14, 2021 56.56 56.70 55.27 55.29 3,490,136 -1.21(-2.14%)
Jun 11, 2021 56.33 56.51 55.83 56.50 3,217,065 +0.48(+0.86%)
Jun 10, 2021 55.68 56.36 55.39 56.02 3,052,147 +0.74(+1.34%)
Jun 09, 2021 55.27 55.68 55.07 55.28 3,343,529 -0.02(-0.04%)
Jun 08, 2021 54.22 55.37 53.88 55.30 3,799,905 +1.17(+2.16%)
Jun 07, 2021 55.44 55.55 53.92 54.13 3,537,861 -1.27(-2.29%)
Jun 04, 2021 55.64 55.93 55.06 55.40 1,257,432 -0.19(-0.34%)
Jun 03, 2021 54.67 55.73 54.50 55.59 2,057,631 +0.59(+1.07%)
Jun 02, 2021 55.73 55.82 54.95 55.00 1,838,379 -0.73(-1.31%)
Jun 01, 2021 56.33 56.69 55.68 55.73 2,059,842 +0.04(+0.07%)
May 28, 2021 55.86 55.93 55.29 55.69 2,246,986 -0.01(-0.02%)
May 27, 2021 55.50 55.88 55.25 55.70 3,960,154 +0.17(+0.31%)
May 26, 2021 55.50 55.73 55.18 55.53 2,751,185 -0.05(-0.09%)
May 25, 2021 55.66 56.39 55.53 55.58 3,121,707 +0.26(+0.47%)
May 24, 2021 55.50 55.64 54.89 55.32 2,066,322 +0.08(+0.14%)
May 21, 2021 55.66 55.85 55.10 55.24 2,281,779 -0.15(-0.27%)
May 20, 2021 55.00 55.80 54.91 55.39 2,200,409 +0.59(+1.08%)
May 19, 2021 54.12 54.84 53.78 54.80 1,699,915 -0.19(-0.35%)
May 18, 2021 55.65 56.00 54.95 54.99 2,849,222 -0.45(-0.81%)
May 17, 2021 55.92 56.17 55.14 55.44 1,987,402 -0.70(-1.25%)
May 14, 2021 55.33 56.36 55.00 56.14 2,315,057 +1.02(+1.85%)
May 13, 2021 54.35 55.32 54.27 55.12 2,755,050 +1.02(+1.89%)
May 12, 2021 56.10 56.32 53.97 54.10 2,906,772 -2.17(-3.86%)
May 11, 2021 56.29 57.00 55.74 56.27 2,471,620 -0.82(-1.44%)
May 10, 2021 58.65 58.78 57.08 57.09 2,747,007 -1.63(-2.78%)
May 07, 2021 57.59 59.15 57.33 58.72 2,574,851 +1.04(+1.80%)
May 06, 2021 58.23 58.64 55.58 57.68 4,897,939 -0.43(-0.74%)
May 05, 2021 57.30 58.18 56.11 58.11 2,920,793 +2.48(+4.46%)
May 04, 2021 55.75 56.91 55.29 55.63 3,106,514 -0.64(-1.14%)
May 03, 2021 57.01 57.04 56.27 56.27 2,123,084 -0.31(-0.55%)
Apr 30, 2021 56.80 56.91 56.10 56.58 3,011,400 -0.23(-0.40%)
Apr 29, 2021 57.18 57.18 56.23 56.81 1,878,048 +0.10(+0.18%)
Apr 28, 2021 56.67 56.77 56.39 56.71 1,414,885 +0.07(+0.12%)
Apr 27, 2021 55.69 56.67 55.46 56.64 1,252,737 +1.07(+1.93%)
Apr 26, 2021 55.21 55.62 54.85 55.57 1,882,776 +0.47(+0.85%)
Apr 23, 2021 53.87 55.33 53.71 55.10 2,142,100 +1.38(+2.57%)
Apr 22, 2021 53.26 54.13 52.95 53.72 2,923,671 +0.62(+1.17%)
Apr 21, 2021 52.62 53.14 52.26 53.10 1,843,512 +0.50(+0.95%)
Apr 20, 2021 52.90 53.19 52.22 52.60 2,787,643 -0.71(-1.33%)
Apr 19, 2021 53.28 53.53 53.02 53.31 1,821,708 +0.00(+0.00%)
Apr 16, 2021 53.04 53.50 52.55 53.31 2,430,700 +0.39(+0.74%)
Apr 15, 2021 53.55 53.66 52.69 52.92 2,103,272 -0.19(-0.36%)
Apr 14, 2021 52.40 53.53 52.33 53.11 3,594,163 +1.08(+2.08%)
Apr 13, 2021 52.04 52.52 51.29 52.03 3,359,138 +0.02(+0.04%)
Apr 12, 2021 51.08 52.14 50.88 52.01 2,191,565 +0.68(+1.32%)
Apr 09, 2021 51.85 51.85 50.61 51.33 2,361,600 -0.28(-0.54%)
Apr 08, 2021 51.30 51.72 51.00 51.61 1,642,798 +0.56(+1.10%)
Apr 07, 2021 51.18 51.43 50.72 51.05 1,683,681 -0.13(-0.25%)
Apr 06, 2021 51.02 51.37 50.76 51.18 1,792,402 +0.02(+0.04%)
Apr 05, 2021 50.74 51.25 50.74 51.16 1,890,324 +0.81(+1.61%)
Apr 01, 2021 49.55 50.39 49.30 50.35 2,397,400 +1.50(+3.07%)
Mar 31, 2021 49.27 49.62 48.81 48.85 2,853,679 -0.34(-0.69%)
Mar 30, 2021 48.34 49.28 48.33 49.19 1,916,383 +0.65(+1.34%)
Mar 29, 2021 48.09 48.91 47.94 48.54 2,659,318 +0.07(+0.14%)
Mar 26, 2021 48.30 48.86 47.79 48.47 2,484,500 +0.55(+1.15%)
Mar 25, 2021 47.51 47.99 46.95 47.92 1,844,210 -0.06(-0.13%)
Mar 24, 2021 48.20 48.83 47.92 47.98 2,082,088 +0.11(+0.23%)
Mar 23, 2021 48.71 48.75 47.79 47.87 2,008,846 -0.89(-1.83%)
Mar 22, 2021 48.12 49.07 47.89 48.76 2,296,524 +0.56(+1.16%)
Mar 19, 2021 47.62 48.33 47.39 48.20 3,308,200 +0.39(+0.82%)
Mar 18, 2021 48.71 48.93 47.65 47.81 2,144,100 -1.17(-2.39%)
Mar 17, 2021 49.07 49.12 48.13 48.98 1,856,924 +0.05(+0.10%)
Mar 16, 2021 49.32 49.79 48.52 48.93 2,386,280 -0.42(-0.85%)
Mar 15, 2021 48.76 49.36 48.18 49.35 3,268,561 +0.92(+1.90%)
Mar 12, 2021 48.10 48.43 47.47 48.43 2,792,300 +0.22(+0.46%)
Mar 11, 2021 48.07 48.48 47.78 48.21 3,912,579 +0.44(+0.92%)
Mar 10, 2021 47.65 48.09 47.13 47.77 2,142,651 +0.70(+1.49%)
Mar 09, 2021 47.50 47.73 46.79 47.07 3,459,201 -0.01(-0.02%)
Mar 08, 2021 47.00 47.39 46.43 47.08 4,613,569 +0.18(+0.38%)
Mar 05, 2021 47.00 47.14 45.61 46.90 3,369,100 +0.21(+0.45%)
Mar 04, 2021 46.75 47.31 45.96 46.69 4,223,349 -0.32(-0.68%)
Mar 03, 2021 46.63 47.10 46.15 47.01 3,674,910 +0.56(+1.21%)
Mar 02, 2021 46.11 46.57 45.83 46.45 2,807,780 +0.15(+0.32%)
Mar 01, 2021 46.00 46.46 45.85 46.30 3,696,109 +0.74(+1.62%)
Feb 26, 2021 45.00 45.99 44.36 45.56 4,906,300 +0.60(+1.33%)
Feb 25, 2021 45.25 45.60 44.19 44.96 4,421,308 -0.48(-1.06%)
Feb 24, 2021 45.00 45.60 44.57 45.44 4,511,574 +0.32(+0.71%)
Feb 23, 2021 45.24 45.32 43.68 45.12 5,657,551 -0.23(-0.51%)
Feb 22, 2021 46.28 46.47 45.28 45.35 4,829,423 -1.42(-3.04%)
Feb 19, 2021 47.25 47.53 46.63 46.77 2,189,600 -0.32(-0.68%)
Feb 18, 2021 47.45 47.77 47.08 47.09 2,501,744 -0.46(-0.97%)
Feb 17, 2021 47.48 48.06 47.10 47.55 1,954,712 -0.40(-0.83%)
Feb 16, 2021 48.67 48.81 47.91 47.95 3,033,098 -0.26(-0.54%)
Feb 12, 2021 47.70 48.36 47.70 48.21 2,452,400 +0.00(+0.00%)
Feb 11, 2021 48.66 48.80 47.90 48.21 4,170,352 -0.35(-0.72%)
Feb 10, 2021 48.25 49.29 47.60 48.56 3,025,405 +2.01(+4.32%)
Feb 09, 2021 45.00 47.32 44.80 46.55 4,148,992 +1.28(+2.83%)
Feb 08, 2021 44.90 45.43 44.52 45.27 3,529,134 +0.62(+1.39%)
Feb 05, 2021 44.12 44.66 44.01 44.65 2,497,700 +0.79(+1.80%)
Feb 04, 2021 42.22 43.86 42.11 43.86 3,781,679 +1.76(+4.18%)
Feb 03, 2021 42.15 42.49 41.90 42.10 2,728,395 -0.21(-0.50%)
Feb 02, 2021 41.09 42.51 40.96 42.31 2,544,980 +1.87(+4.62%)
Feb 01, 2021 39.25 40.86 39.22 40.44 1,844,659 +1.49(+3.83%)
Jan 29, 2021 38.63 39.33 38.17 38.95 3,789,600 +0.01(+0.03%)
Jan 28, 2021 37.99 39.32 37.65 38.94 2,067,017 +1.38(+3.67%)
Jan 27, 2021 38.25 38.51 37.49 37.56 2,888,279 -1.59(-4.06%)
Jan 26, 2021 39.94 40.00 39.06 39.15 2,703,584 -0.40(-1.01%)
Jan 25, 2021 40.05 40.48 39.20 39.55 3,013,727 -0.65(-1.62%)
Jan 22, 2021 40.81 41.19 40.18 40.20 1,873,300 -0.94(-2.28%)
Jan 21, 2021 41.54 41.74 40.95 41.14 1,437,151 -0.32(-0.77%)
Jan 20, 2021 41.27 41.60 41.18 41.46 1,719,691 +0.49(+1.20%)
Jan 19, 2021 41.12 41.13 40.57 40.97 1,982,987 +0.25(+0.61%)
Jan 15, 2021 40.68 40.90 40.16 40.72 2,105,100 -0.26(-0.63%)
Jan 14, 2021 41.29 41.49 40.81 40.98 1,726,129 -0.22(-0.53%)
Jan 13, 2021 40.49 41.48 40.17 41.20 3,500,314 +0.78(+1.93%)
Jan 12, 2021 40.62 40.74 40.29 40.42 1,031,684 -0.16(-0.39%)
Jan 11, 2021 40.23 40.83 40.14 40.58 1,440,397 +0.09(+0.22%)
Jan 08, 2021 40.41 40.85 40.00 40.49 2,264,400 +0.32(+0.80%)
Jan 07, 2021 39.68 40.43 39.60 40.17 2,836,674 +0.82(+2.08%)
Jan 06, 2021 39.39 39.65 38.45 39.35 4,619,932 +0.08(+0.20%)
Jan 05, 2021 39.69 39.99 39.15 39.27 1,970,902 -0.38(-0.96%)
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.