KKR & Co. LP (NY: KKR )

49.41 -2.84 (-5.44%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.61 59.60 57.77 57.79 3,493,110 -0.83(-1.42%)
Mar 30, 2022 60.48 60.93 58.12 58.62 2,723,948 -2.44(-4.00%)
Mar 29, 2022 58.82 61.56 58.82 61.06 3,543,895 +3.16(+5.46%)
Mar 28, 2022 58.15 58.62 56.62 57.89 2,514,851 -0.08(-0.14%)
Mar 25, 2022 58.76 59.19 57.47 57.97 3,945,116 -0.58(-1.00%)
Mar 24, 2022 58.96 59.23 58.11 58.56 2,498,860 +0.27(+0.46%)
Mar 23, 2022 58.66 59.43 58.04 58.29 3,321,339 -1.16(-1.95%)
Mar 22, 2022 58.31 59.88 58.15 59.45 2,874,859 +1.73(+3.00%)
Mar 21, 2022 58.73 59.39 57.14 57.72 2,429,658 -1.06(-1.80%)
Mar 18, 2022 57.53 58.85 56.83 58.77 4,733,135 +1.79(+3.14%)
Mar 17, 2022 54.40 57.24 54.40 56.98 4,158,912 +2.17(+3.97%)
Mar 16, 2022 53.12 55.19 52.29 54.81 3,503,267 +3.34(+6.49%)
Mar 15, 2022 50.35 51.62 49.96 51.47 3,459,663 +1.22(+2.42%)
Mar 14, 2022 52.07 52.39 49.96 50.25 4,477,481 -1.42(-2.75%)
Mar 11, 2022 53.85 54.12 51.61 51.68 3,426,154 -1.15(-2.17%)
Mar 10, 2022 53.07 54.09 52.31 52.82 3,466,555 -1.50(-2.77%)
Mar 09, 2022 53.77 54.93 53.07 54.33 4,955,495 +2.67(+5.17%)
Mar 08, 2022 51.41 52.84 50.50 51.66 5,436,971 +1.10(+2.17%)
Mar 07, 2022 54.65 55.10 50.50 50.56 7,128,934 -4.67(-8.46%)
Mar 04, 2022 56.30 56.87 54.60 55.24 3,681,017 -1.87(-3.27%)
Mar 03, 2022 59.43 59.71 56.85 57.10 3,860,839 -2.32(-3.91%)
Mar 02, 2022 57.76 59.69 57.01 59.43 3,590,828 +2.35(+4.12%)
Mar 01, 2022 59.24 59.66 56.79 57.07 3,114,777 -2.34(-3.94%)
Feb 28, 2022 59.36 60.42 58.92 59.42 3,551,212 -0.88(-1.46%)
Feb 25, 2022 58.61 60.34 59.32 60.30 4,262,298 +2.22(+3.83%)
Feb 24, 2022 54.95 58.45 54.46 58.07 4,342,816 +0.76(+1.33%)
Feb 23, 2022 59.46 60.32 56.12 57.31 4,276,539 -0.04(-0.07%)
Feb 22, 2022 56.98 59.21 56.98 57.35 4,695,847 -1.10(-1.88%)
Feb 18, 2022 58.45 0 +0.72(+1.25%)
Feb 17, 2022 60.71 61.23 57.66 57.73 4,113,520 -3.60(-5.87%)
Feb 16, 2022 61.25 61.63 60.83 61.33 2,206,634 -0.30(-0.48%)
Feb 15, 2022 61.45 61.93 60.39 61.62 3,600,728 +1.90(+3.19%)
Feb 14, 2022 61.19 61.85 59.57 59.72 6,024,724 -2.16(-3.49%)
Feb 11, 2022 65.08 65.08 61.51 61.88 5,217,261 -3.19(-4.91%)
Feb 10, 2022 66.06 67.86 64.89 65.08 4,133,398 -2.79(-4.11%)
Feb 09, 2022 66.55 68.33 66.44 67.87 3,576,005 +2.42(+3.69%)
Feb 08, 2022 66.67 67.69 63.58 65.45 8,939,526 -4.29(-6.15%)
Feb 07, 2022 69.86 70.61 69.17 69.74 3,545,554 -0.20(-0.28%)
Feb 04, 2022 69.42 70.58 68.85 69.94 3,466,091 +0.02(+0.03%)
Feb 03, 2022 70.27 69.78 69.92 1,794,536 -2.24(-3.10%)
Feb 02, 2022 71.98 72.27 70.81 72.15 2,441,982 +0.71(+0.99%)
Feb 01, 2022 70.66 71.46 69.87 71.44 2,320,352 +1.28(+1.83%)
Jan 31, 2022 67.26 70.22 70.16 3,546,636 +2.93(+4.36%)
Jan 28, 2022 65.16 67.27 64.37 67.23 4,487,168 +2.16(+3.32%)
Jan 27, 2022 65.38 66.77 65.07 65.08 3,770,924 +1.45(+2.28%)
Jan 26, 2022 65.37 66.22 63.37 63.63 4,319,945 -0.23(-0.36%)
Jan 25, 2022 62.86 64.73 62.04 63.85 3,349,394 -0.64(-0.99%)
Jan 24, 2022 63.15 64.77 60.27 64.49 4,524,375 -0.40(-0.62%)
Jan 21, 2022 65.38 66.68 64.56 64.90 1,985,011 -1.24(-1.88%)
Jan 20, 2022 66.82 68.49 65.99 66.14 1,713,550 +0.20(+0.30%)
Jan 19, 2022 67.79 67.98 65.93 65.94 1,671,478 -1.06(-1.59%)
Jan 18, 2022 67.06 68.18 66.52 67.01 2,822,478 -1.42(-2.07%)
Jan 14, 2022 68.43 0 -0.45(-0.66%)
Jan 13, 2022 71.41 72.25 68.80 68.88 3,832,601 -2.25(-3.16%)
Jan 12, 2022 71.09 72.08 69.81 71.13 2,614,554 +0.45(+0.64%)
Jan 11, 2022 68.68 70.97 68.27 70.68 3,170,799 +2.34(+3.42%)
Jan 10, 2022 68.58 68.58 66.26 68.34 3,048,303 -0.19(-0.27%)
Jan 07, 2022 69.38 69.69 67.97 68.53 2,979,351 -1.07(-1.54%)
Jan 06, 2022 69.67 70.05 67.20 69.60 4,445,637 +1.59(+2.33%)
Jan 05, 2022 73.13 73.25 67.46 68.01 6,334,258 -5.26(-7.17%)
Jan 04, 2022 73.23 73.65 71.76 73.27 5,989,476 +0.78(+1.07%)
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.