Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.45 62.34 61.40 61.81 2,750,311 -0.05(-0.08%)
Jul 29, 2021 60.49 62.21 60.25 61.86 2,345,748 +1.32(+2.18%)
Jul 28, 2021 60.69 60.76 59.76 60.54 1,473,001 +0.12(+0.19%)
Jul 27, 2021 59.72 60.98 59.32 60.42 1,829,901 +0.48(+0.81%)
Jul 26, 2021 59.61 60.17 59.15 59.94 1,627,185 +0.40(+0.67%)
Jul 23, 2021 58.88 60.41 58.88 59.54 2,444,076 +0.69(+1.17%)
Jul 22, 2021 57.83 58.97 57.52 58.85 2,637,222 +1.29(+2.24%)
Jul 21, 2021 57.15 57.81 56.99 57.56 1,247,686 +0.79(+1.40%)
Jul 20, 2021 55.97 57.16 55.68 56.77 2,607,164 +1.15(+2.07%)
Jul 19, 2021 55.33 55.99 55.06 55.61 1,947,711 -0.84(-1.49%)
Jul 16, 2021 57.34 57.39 56.39 56.46 1,151,955 -0.56(-0.99%)
Jul 15, 2021 56.89 57.50 56.52 57.02 1,513,300 -0.09(-0.15%)
Jul 14, 2021 57.66 57.85 56.84 57.11 1,330,309 -0.48(-0.84%)
Jul 13, 2021 59.24 59.59 57.56 57.59 1,145,924 -1.02(-1.74%)
Jul 12, 2021 57.97 58.73 57.25 58.61 2,269,101 +1.32(+2.30%)
Jul 09, 2021 56.81 57.40 56.28 57.29 1,755,196 +1.04(+1.84%)
Jul 08, 2021 56.44 56.83 55.70 56.25 1,760,021 -1.30(-2.26%)
Jul 07, 2021 58.11 58.22 57.09 57.55 2,044,029 -0.54(-0.93%)
Jul 06, 2021 58.02 58.29 57.62 58.09 1,519,970 +0.14(+0.23%)
Jul 02, 2021 58.12 58.24 57.78 57.96 1,327,307 +0.04(+0.07%)
Jul 01, 2021 57.63 58.10 57.43 57.92 2,077,826 +0.49(+0.86%)
Jun 30, 2021 58.32 58.41 57.42 57.43 2,401,315 -1.11(-1.89%)
Jun 29, 2021 58.74 59.18 58.44 58.53 2,016,116 -0.14(-0.23%)
Jun 28, 2021 59.05 59.13 57.85 58.67 1,729,069 -0.23(-0.40%)
Jun 25, 2021 58.44 59.18 58.22 58.90 3,198,691 +0.61(+1.05%)
Jun 24, 2021 58.08 58.35 57.35 58.29 2,058,025 +0.75(+1.30%)
Jun 23, 2021 56.94 58.05 56.71 57.54 2,384,851 +0.78(+1.37%)
Jun 22, 2021 56.22 56.90 55.90 56.77 3,365,261 +0.64(+1.14%)
Jun 21, 2021 55.18 56.16 54.72 56.13 3,666,367 +1.46(+2.68%)
Jun 18, 2021 54.71 54.92 53.96 54.66 5,824,751 -0.73(-1.31%)
Jun 17, 2021 55.41 56.05 54.34 55.39 5,505,461 +0.11(+0.19%)
Jun 16, 2021 54.34 55.29 54.03 55.28 5,442,903 +1.30(+2.41%)
Jun 15, 2021 53.61 54.10 53.00 53.98 2,056,240 +0.39(+0.72%)
Jun 14, 2021 54.83 54.96 53.58 53.60 3,600,377 -1.17(-2.14%)
Jun 11, 2021 54.61 54.78 54.12 54.77 3,318,680 +0.47(+0.86%)
Jun 10, 2021 53.98 54.63 53.69 54.30 3,148,553 +0.72(+1.34%)
Jun 09, 2021 53.58 53.98 53.38 53.59 3,449,139 -0.02(-0.04%)
Jun 08, 2021 52.56 53.67 52.23 53.61 3,919,930 +1.13(+2.16%)
Jun 07, 2021 53.74 53.85 52.27 52.47 3,649,609 -1.23(-2.29%)
Jun 04, 2021 53.94 54.17 53.37 53.70 1,297,149 -0.18(-0.34%)
Jun 03, 2021 53.00 54.02 52.83 53.89 2,122,624 +0.57(+1.07%)
Jun 02, 2021 54.02 54.11 53.27 53.32 1,896,446 -0.71(-1.31%)
Jun 01, 2021 54.61 54.95 53.98 54.02 2,124,905 +0.04(+0.07%)
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%)
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.