Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.72 74.29 72.29 72.46 4,024,086 -1.81(-2.44%)
Nov 29, 2021 74.61 74.74 72.76 74.27 1,813,066 +1.91(+2.64%)
Nov 26, 2021 72.90 73.10 71.74 72.37 2,136,792 -2.30(-3.08%)
Nov 24, 2021 73.99 74.75 73.12 74.66 1,765,910 +0.03(+0.04%)
Nov 23, 2021 75.73 76.09 74.28 74.63 2,392,097 -1.58(-2.07%)
Nov 22, 2021 76.65 77.76 75.49 76.21 2,304,568 -0.01(-0.01%)
Nov 19, 2021 76.55 76.74 75.00 76.22 2,033,973 -0.10(-0.13%)
Nov 18, 2021 76.41 76.59 76.28 76.32 1,624,652 -0.09(-0.11%)
Nov 17, 2021 76.19 76.85 75.62 76.41 1,723,919 +0.35(+0.46%)
Nov 16, 2021 74.97 76.29 74.92 76.06 2,042,086 +0.36(+0.48%)
Nov 15, 2021 76.74 76.97 75.53 75.69 1,402,852 -0.98(-1.28%)
Nov 12, 2021 75.92 76.83 75.92 76.68 1,242,734 +0.80(+1.06%)
Nov 11, 2021 74.78 76.13 74.32 75.88 2,433,693 +1.97(+2.67%)
Nov 10, 2021 76.10 73.90 3,192,821 -3.48(-4.49%)
Nov 09, 2021 76.88 77.53 76.50 77.38 1,812,861 +0.70(+0.91%)
Nov 08, 2021 77.24 78.39 75.86 76.68 4,676,110 -1.31(-1.68%)
Nov 05, 2021 79.23 79.60 76.72 77.99 2,885,331 -0.78(-0.99%)
Nov 04, 2021 81.47 81.51 78.18 78.77 2,538,843 -2.25(-2.78%)
Nov 03, 2021 78.94 81.06 78.01 81.02 7,058,775 +2.56(+3.27%)
Nov 02, 2021 73.20 78.69 73.07 78.46 8,804,142 +3.02(+4.01%)
Nov 01, 2021 77.71 76.32 75.05 75.44 3,775,330 -1.96(-2.54%)
Oct 29, 2021 76.18 77.47 75.55 77.40 6,192,644 +0.41(+0.53%)
Oct 28, 2021 74.27 77.03 74.16 76.99 3,792,174 +2.83(+3.81%)
Oct 27, 2021 73.92 74.66 72.83 74.17 4,212,295 -0.20(-0.27%)
Oct 26, 2021 73.44 74.37 4,148,857 +1.64(+2.26%)
Oct 25, 2021 72.13 72.95 71.44 72.73 2,229,358 +1.28(+1.79%)
Oct 22, 2021 70.92 71.72 69.99 71.44 2,927,319 +0.41(+0.57%)
Oct 21, 2021 68.45 71.08 68.39 71.04 3,489,150 +2.47(+3.60%)
Oct 20, 2021 67.04 68.58 66.76 68.57 3,326,254 +2.01(+3.02%)
Oct 19, 2021 65.61 66.58 65.11 66.56 2,518,296 +1.34(+2.06%)
Oct 18, 2021 64.46 65.24 64.17 65.22 1,733,785 +0.89(+1.39%)
Oct 15, 2021 65.57 65.58 64.14 64.32 1,640,377 -0.58(-0.90%)
Oct 14, 2021 64.64 65.01 63.96 64.91 1,620,560 +1.01(+1.58%)
Oct 13, 2021 64.20 64.31 63.22 63.90 2,075,677 +0.47(+0.74%)
Oct 12, 2021 63.84 64.11 62.99 63.43 2,115,249 -0.14(-0.21%)
Oct 11, 2021 64.15 65.41 63.40 63.57 2,956,443 -0.08(-0.12%)
Oct 08, 2021 61.56 63.87 61.50 63.64 4,131,324 +2.07(+3.36%)
Oct 07, 2021 61.03 62.57 60.90 61.57 2,241,932 +1.48(+2.46%)
Oct 06, 2021 59.51 60.60 58.59 60.10 2,812,155 -0.02(-0.03%)
Oct 05, 2021 59.06 60.48 58.56 60.12 2,020,280 +1.56(+2.67%)
Oct 04, 2021 59.85 60.14 57.96 58.55 2,155,904 -1.37(-2.29%)
Oct 01, 2021 59.60 60.30 58.90 59.92 2,299,807 +0.78(+1.31%)
Sep 30, 2021 59.29 59.97 58.87 59.15 3,167,343 +0.04(+0.07%)
Sep 29, 2021 58.63 59.47 58.14 59.11 1,998,316 +0.80(+1.37%)
Sep 28, 2021 59.26 59.40 57.73 58.31 2,274,237 -1.47(-2.45%)
Sep 27, 2021 60.02 60.40 58.83 59.78 2,401,105 -0.49(-0.81%)
Sep 24, 2021 61.39 61.70 60.24 60.26 2,704,572 -1.57(-2.55%)
Sep 23, 2021 62.07 62.48 61.47 61.84 2,980,515 +0.05(+0.08%)
Sep 22, 2021 62.32 62.40 61.22 61.79 1,917,436 +0.06(+0.09%)
Sep 21, 2021 61.55 62.14 60.96 61.73 5,441,170 +1.06(+1.75%)
Sep 20, 2021 62.20 62.62 59.41 60.67 11,765,765 -3.92(-6.06%)
Sep 17, 2021 64.76 65.14 64.12 64.59 8,230,170 -0.16(-0.24%)
Sep 16, 2021 62.66 64.76 62.14 64.74 7,522,512 +1.96(+3.13%)
Sep 15, 2021 61.45 62.99 61.38 62.78 5,224,768 +1.20(+1.94%)
Sep 14, 2021 61.84 62.24 61.09 61.58 3,669,541 +0.07(+0.11%)
Sep 13, 2021 62.17 62.19 61.09 61.52 2,813,971 +0.54(+0.89%)
Sep 10, 2021 61.40 61.81 60.18 60.97 2,736,035 -0.15(-0.24%)
Sep 09, 2021 61.25 62.07 60.74 61.12 1,966,208 -0.16(-0.25%)
Sep 08, 2021 60.64 61.35 60.00 61.27 2,588,010 +0.29(+0.48%)
Sep 07, 2021 62.28 62.37 60.94 60.98 3,550,471 -1.62(-2.59%)
Sep 03, 2021 62.39 63.31 62.26 62.60 2,801,911 -0.01(-0.02%)
Sep 02, 2021 63.15 63.15 62.24 62.61 3,232,710 -0.07(-0.11%)
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.