Skip to main content

KKR & Company LP (NY: KKR )

101.17 +0.66 (+0.65%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.15 54.22 53.60 53.98 2,317,960 -0.01(-0.02%)
May 27, 2021 53.80 54.17 53.56 53.99 4,085,241 +0.16(+0.31%)
May 26, 2021 53.80 54.02 53.49 53.83 2,838,085 -0.05(-0.09%)
May 25, 2021 53.96 54.66 53.83 53.88 3,220,310 +0.25(+0.47%)
May 24, 2021 53.80 53.94 53.21 53.63 2,131,589 +0.08(+0.14%)
May 21, 2021 53.96 54.14 53.41 53.55 2,353,852 -0.15(-0.27%)
May 20, 2021 53.32 54.09 53.23 53.69 2,269,912 +0.57(+1.08%)
May 19, 2021 52.46 53.16 52.13 53.12 1,753,609 -0.18(-0.35%)
May 18, 2021 53.95 54.29 53.27 53.31 2,939,218 -0.44(-0.81%)
May 17, 2021 54.21 54.45 53.45 53.74 2,050,176 -0.68(-1.25%)
May 14, 2021 53.64 54.63 53.32 54.42 2,388,181 +1.13(+2.12%)
May 13, 2021 52.55 53.49 52.47 53.29 2,849,568 +0.99(+1.89%)
May 12, 2021 54.24 54.45 52.18 52.31 3,006,495 -2.10(-3.86%)
May 11, 2021 54.42 55.11 53.89 54.40 2,556,414 -0.79(-1.44%)
May 10, 2021 56.70 56.83 55.19 55.20 2,841,249 -1.58(-2.78%)
May 07, 2021 55.68 57.19 55.43 56.77 2,663,187 +1.01(+1.80%)
May 06, 2021 56.30 56.70 53.74 55.77 5,065,973 -0.42(-0.74%)
May 05, 2021 55.40 56.25 54.25 56.18 3,020,997 +2.40(+4.46%)
May 04, 2021 53.90 55.02 53.46 53.78 3,213,089 -0.62(-1.14%)
May 03, 2021 55.12 55.15 54.40 54.40 2,195,921 -0.30(-0.55%)
Apr 30, 2021 54.92 55.02 54.24 54.70 3,114,712 -0.22(-0.40%)
Apr 29, 2021 55.28 55.28 54.36 54.93 1,942,478 +0.10(+0.18%)
Apr 28, 2021 54.79 54.89 54.52 54.83 1,463,425 +0.07(+0.12%)
Apr 27, 2021 53.84 54.79 53.62 54.76 1,295,714 +1.03(+1.93%)
Apr 26, 2021 53.38 53.78 53.03 53.73 1,947,368 +0.45(+0.85%)
Apr 23, 2021 52.08 53.49 51.93 53.27 2,215,589 +1.33(+2.57%)
Apr 22, 2021 51.49 52.33 51.19 51.94 3,023,974 +0.60(+1.17%)
Apr 21, 2021 50.87 51.38 50.53 51.34 1,906,757 +0.48(+0.95%)
Apr 20, 2021 51.15 51.43 50.49 50.86 2,883,279 -0.69(-1.33%)
Apr 19, 2021 51.51 51.75 51.26 51.54 1,884,205 +0.00(+0.00%)
Apr 16, 2021 51.28 51.73 50.81 51.54 2,514,090 +0.38(+0.74%)
Apr 15, 2021 51.77 51.88 50.94 51.16 2,175,429 -0.18(-0.36%)
Apr 14, 2021 50.66 51.75 50.59 51.35 3,717,468 +1.04(+2.08%)
Apr 13, 2021 50.31 50.78 49.59 50.30 3,474,380 +0.02(+0.04%)
Apr 12, 2021 49.39 50.41 49.19 50.28 2,266,751 +0.66(+1.32%)
Apr 09, 2021 50.13 50.13 48.93 49.63 2,442,620 -0.27(-0.54%)
Apr 08, 2021 49.60 50.00 49.31 49.90 1,699,157 +0.54(+1.10%)
Apr 07, 2021 49.48 49.72 49.03 49.36 1,741,443 -0.13(-0.25%)
Apr 06, 2021 49.33 49.67 49.08 49.48 1,853,894 +0.02(+0.04%)
Apr 05, 2021 49.06 49.55 49.06 49.46 1,955,175 +0.78(+1.61%)
Apr 01, 2021 47.91 48.72 47.66 48.68 2,479,648 +1.45(+3.07%)
Mar 31, 2021 47.64 47.97 47.19 47.23 2,951,580 -0.33(-0.69%)
Mar 30, 2021 46.74 47.65 46.73 47.56 1,982,128 +0.63(+1.34%)
Mar 29, 2021 46.49 47.29 46.35 46.93 2,750,551 +0.07(+0.14%)
Mar 26, 2021 46.70 47.24 46.20 46.86 2,569,736 +0.53(+1.15%)
Mar 25, 2021 45.93 46.40 45.39 46.33 1,907,479 -0.06(-0.13%)
Mar 24, 2021 46.60 47.21 46.33 46.39 2,153,518 +0.11(+0.23%)
Mar 23, 2021 47.09 47.13 46.20 46.28 2,077,763 -0.86(-1.83%)
Mar 22, 2021 46.52 47.44 46.30 47.14 2,375,311 +0.54(+1.16%)
Mar 19, 2021 46.04 46.73 45.82 46.60 3,421,695 +0.38(+0.82%)
Mar 18, 2021 47.09 47.31 46.07 46.22 2,217,658 -1.13(-2.39%)
Mar 17, 2021 47.44 47.49 46.53 47.36 1,920,629 +0.05(+0.10%)
Mar 16, 2021 47.68 48.14 46.91 47.31 2,468,146 -0.41(-0.85%)
Mar 15, 2021 47.14 47.72 46.58 47.71 3,380,696 +0.89(+1.90%)
Mar 12, 2021 46.50 46.82 45.90 46.82 2,888,096 +0.21(+0.46%)
Mar 11, 2021 46.48 46.87 46.20 46.61 4,046,808 +0.43(+0.92%)
Mar 10, 2021 46.07 46.49 45.57 46.19 2,216,159 +0.68(+1.49%)
Mar 09, 2021 45.92 46.15 45.24 45.51 3,577,876 -0.01(-0.02%)
Mar 08, 2021 45.44 45.82 44.89 45.52 4,771,847 +0.17(+0.38%)
Mar 05, 2021 45.44 45.58 44.10 45.34 3,484,684 +0.20(+0.45%)
Mar 04, 2021 45.20 45.74 44.44 45.14 4,368,240 -0.31(-0.68%)
Mar 03, 2021 45.08 45.54 44.62 45.45 3,800,986 +0.54(+1.21%)
Mar 02, 2021 44.58 45.03 44.31 44.91 2,904,107 +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.