Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.26 55.06 54.05 54.28 4,671,305 +0.02(+0.04%)
Jul 28, 2022 51.88 54.28 51.69 54.26 3,439,328 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.27 51.51 1,700,557 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.56 50.02 1,489,834 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.01 51.03 1,840,295 +0.79(+1.58%)
Jul 22, 2022 51.48 52.30 49.92 50.24 2,281,052 -1.10(-2.14%)
Jul 21, 2022 49.96 51.48 48.94 51.34 3,163,269 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,040 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,004 +2.04(+4.27%)
Jul 18, 2022 48.15 48.66 47.50 47.68 3,406,568 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.99 47.22 2,833,639 +2.36(+5.26%)
Jul 14, 2022 44.31 44.93 43.46 44.86 3,414,014 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,033 -0.49(-1.07%)
Jul 12, 2022 46.27 47.30 45.64 45.68 2,308,448 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.27 1,850,512 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,420 -1.12(-2.34%)
Jul 07, 2022 46.96 48.14 46.96 47.66 2,773,145 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.34 3,156,499 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,268 +0.90(+1.97%)
Jul 01, 2022 44.91 45.98 44.21 45.74 2,401,002 +0.43(+0.95%)
Jun 30, 2022 45.18 46.17 43.96 45.31 2,607,414 -1.04(-2.24%)
Jun 29, 2022 47.60 47.60 45.55 46.35 2,446,424 -1.18(-2.49%)
Jun 28, 2022 48.11 48.99 47.25 47.53 5,724,662 +0.09(+0.19%)
Jun 27, 2022 47.72 48.20 46.50 47.44 2,933,097 -0.10(-0.21%)
Jun 24, 2022 46.24 47.56 45.89 47.54 4,173,827 +2.13(+4.70%)
Jun 23, 2022 45.11 46.54 44.38 45.41 2,762,607 +0.56(+1.24%)
Jun 22, 2022 44.60 45.71 44.45 44.85 2,614,684 -0.54(-1.19%)
Jun 21, 2022 45.38 46.24 45.20 45.39 2,434,686 +1.16(+2.63%)
Jun 17, 2022 43.97 45.48 43.97 44.22 6,399,553 +0.12(+0.27%)
Jun 16, 2022 45.68 46.30 43.34 44.10 3,608,907 -3.55(-7.46%)
Jun 15, 2022 46.98 48.41 46.44 47.66 3,395,918 +1.56(+3.38%)
Jun 14, 2022 46.05 46.69 45.64 46.10 3,468,319 +0.33(+0.73%)
Jun 13, 2022 47.80 48.17 45.55 45.77 3,313,053 -4.20(-8.40%)
Jun 10, 2022 50.90 51.23 49.48 49.97 1,989,673 -2.08(-3.99%)
Jun 09, 2022 53.34 53.44 52.00 52.04 1,425,341 -1.64(-3.06%)
Jun 08, 2022 55.06 55.31 53.51 53.69 1,632,037 -2.06(-3.69%)
Jun 07, 2022 54.66 56.03 54.66 55.74 1,989,408 +0.43(+0.78%)
Jun 06, 2022 54.96 56.46 54.37 55.31 2,843,053 +1.16(+2.15%)
Jun 03, 2022 54.20 55.18 53.92 54.15 2,643,385 -1.01(-1.83%)
Jun 02, 2022 53.38 55.47 52.71 55.15 2,746,329 +1.85(+3.47%)
Jun 01, 2022 53.47 54.55 52.44 53.30 2,374,064 -0.34(-0.64%)
May 31, 2022 54.19 54.54 52.91 53.65 4,479,988 -1.20(-2.19%)
May 27, 2022 53.89 55.06 53.83 54.85 2,714,350 +1.57(+2.94%)
May 26, 2022 49.84 53.65 49.64 53.28 3,916,463 +3.76(+7.59%)
May 25, 2022 47.82 49.87 47.79 49.53 2,560,773 +0.60(+1.22%)
May 24, 2022 49.96 50.10 48.20 48.93 4,229,809 -1.92(-3.77%)
May 23, 2022 51.17 51.91 50.28 50.85 2,649,265 +0.19(+0.37%)
May 20, 2022 50.57 51.46 48.91 50.66 3,656,965 +1.27(+2.58%)
May 19, 2022 48.75 50.10 48.69 49.39 2,946,797 -0.29(-0.59%)
May 18, 2022 50.88 51.82 49.13 49.68 4,584,062 -2.27(-4.37%)
May 17, 2022 51.33 52.02 50.22 51.95 4,666,791 +2.09(+4.20%)
May 16, 2022 49.67 50.51 49.04 49.86 2,595,956 -0.62(-1.22%)
May 13, 2022 48.53 51.27 48.52 50.48 4,985,187 +3.35(+7.11%)
May 12, 2022 48.13 49.13 46.35 47.12 11,014,321 -1.80(-3.69%)
May 11, 2022 49.16 50.80 48.23 48.93 7,112,084 -0.99(-1.97%)
May 10, 2022 49.77 50.93 48.27 49.91 3,954,276 +1.27(+2.61%)
May 09, 2022 51.36 52.68 48.31 48.65 6,288,282 -3.60(-6.89%)
May 06, 2022 53.77 54.51 50.68 52.25 4,957,883 -1.77(-3.27%)
May 05, 2022 54.66 55.53 53.25 54.01 6,221,342 -1.94(-3.47%)
May 04, 2022 53.06 56.40 52.92 55.95 5,592,620 +2.99(+5.64%)
May 03, 2022 50.92 54.88 50.02 52.97 7,101,044 +1.32(+2.55%)
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.