KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.