Skip to main content

KKR & Company LP (NY: KKR )

132.90 +3.65 (+2.82%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.04 48.40 47.68 47.70 3,970,970 -0.74(-1.52%)
Oct 28, 2022 47.78 48.49 46.90 48.44 4,095,259 +0.64(+1.33%)
Oct 27, 2022 47.73 48.33 47.20 47.80 3,394,858 +0.48(+1.02%)
Oct 26, 2022 46.17 47.92 45.75 47.32 3,780,193 +0.95(+2.05%)
Oct 25, 2022 45.45 46.70 45.45 46.37 5,960,429 +0.99(+2.18%)
Oct 24, 2022 45.57 45.67 44.53 45.38 2,782,093 -0.08(-0.17%)
Oct 21, 2022 44.04 45.46 43.47 45.46 2,552,155 +1.40(+3.18%)
Oct 20, 2022 44.91 45.70 43.81 44.05 2,460,385 -0.84(-1.88%)
Oct 19, 2022 44.81 45.34 44.36 44.90 2,301,844 -0.66(-1.44%)
Oct 18, 2022 45.69 46.06 44.86 45.55 2,209,383 +1.24(+2.79%)
Oct 17, 2022 44.87 45.19 44.05 44.32 2,964,426 +0.84(+1.94%)
Oct 14, 2022 45.16 45.59 43.31 43.47 2,859,567 -1.18(-2.64%)
Oct 13, 2022 41.85 44.86 40.97 44.65 4,821,792 +1.12(+2.57%)
Oct 12, 2022 43.25 43.87 42.70 43.53 3,475,341 +0.24(+0.54%)
Oct 11, 2022 43.61 43.88 42.45 43.30 5,091,008 -0.83(-1.89%)
Oct 10, 2022 44.17 44.45 43.14 44.13 4,152,168 +0.09(+0.20%)
Oct 07, 2022 45.20 45.52 43.91 44.04 4,219,571 -2.10(-4.55%)
Oct 06, 2022 46.06 46.74 45.93 46.14 3,701,229 -0.25(-0.53%)
Oct 05, 2022 45.12 46.59 45.12 46.39 2,428,446 -0.10(-0.21%)
Oct 04, 2022 44.12 46.66 44.12 46.49 5,347,990 +3.35(+7.78%)
Oct 03, 2022 42.54 43.56 41.70 43.13 4,278,311 +0.95(+2.26%)
Sep 30, 2022 42.35 43.41 42.11 42.18 4,186,975 -0.29(-0.69%)
Sep 29, 2022 43.33 43.52 41.91 42.47 4,619,952 -1.69(-3.82%)
Sep 28, 2022 43.12 44.39 42.86 44.16 4,110,393 +1.07(+2.48%)
Sep 27, 2022 43.63 43.92 42.38 43.09 3,782,047 +0.26(+0.62%)
Sep 26, 2022 42.52 43.82 42.42 42.83 5,821,986 -0.23(-0.52%)
Sep 23, 2022 43.85 43.92 42.10 43.05 5,933,740 -1.20(-2.70%)
Sep 22, 2022 45.12 45.30 43.71 44.25 4,262,749 -0.99(-2.19%)
Sep 21, 2022 47.41 47.67 45.20 45.24 3,039,810 -1.53(-3.27%)
Sep 20, 2022 47.96 48.22 46.56 46.77 3,912,983 -1.80(-3.70%)
Sep 19, 2022 46.80 48.61 46.78 48.57 2,847,754 +0.97(+2.04%)
Sep 16, 2022 47.75 47.84 46.46 47.59 6,432,514 -1.10(-2.26%)
Sep 15, 2022 48.92 49.63 48.35 48.69 5,481,715 -0.49(-1.00%)
Sep 14, 2022 49.27 49.59 48.49 49.18 3,572,892 +0.14(+0.28%)
Sep 13, 2022 49.63 50.34 48.73 49.05 2,937,360 -2.63(-5.09%)
Sep 12, 2022 51.11 52.01 50.88 51.68 2,184,939 +1.16(+2.29%)
Sep 09, 2022 49.64 50.65 49.61 50.52 2,174,143 +1.40(+2.86%)
Sep 08, 2022 47.92 49.23 47.67 49.12 2,126,572 +0.63(+1.29%)
Sep 07, 2022 47.45 48.79 46.71 48.49 3,067,579 +0.89(+1.88%)
Sep 06, 2022 48.13 48.27 46.57 47.59 3,672,012 -0.72(-1.48%)
Sep 02, 2022 50.10 50.10 47.95 48.31 2,372,930 -0.86(-1.76%)
Sep 01, 2022 48.79 49.19 47.38 49.17 2,432,814 -0.42(-0.85%)
Aug 31, 2022 49.82 50.40 49.31 49.60 2,689,579 -0.14(-0.28%)
Aug 30, 2022 50.67 50.80 49.08 49.73 2,331,654 -0.44(-0.88%)
Aug 29, 2022 49.97 51.04 48.70 50.17 2,474,152 -0.47(-0.93%)
Aug 26, 2022 53.12 53.48 50.66 50.65 1,412,567 -2.74(-5.13%)
Aug 25, 2022 52.48 53.38 52.05 53.38 1,195,866 +1.24(+2.37%)
Aug 24, 2022 51.64 52.57 51.53 52.15 1,181,343 +0.32(+0.62%)
Aug 23, 2022 51.92 52.73 51.70 51.82 1,604,340 -0.09(-0.17%)
Aug 22, 2022 51.99 52.33 51.36 51.91 1,743,496 -1.15(-2.16%)
Aug 19, 2022 53.81 54.09 52.69 53.06 1,875,338 -1.71(-3.12%)
Aug 18, 2022 55.35 55.45 54.46 54.77 2,187,428 -0.70(-1.26%)
Aug 17, 2022 55.27 55.91 54.26 55.46 2,503,701 -0.65(-1.15%)
Aug 16, 2022 55.93 56.58 55.22 56.11 2,032,264 -0.31(-0.56%)
Aug 15, 2022 55.42 56.48 55.29 56.42 2,168,782 +0.39(+0.70%)
Aug 12, 2022 55.91 56.09 55.17 56.03 2,069,824 +0.60(+1.09%)
Aug 11, 2022 55.31 56.29 54.98 55.43 4,249,802 +1.13(+2.09%)
Aug 10, 2022 52.22 54.29 52.22 54.29 3,008,950 +3.67(+7.25%)
Aug 09, 2022 51.30 51.38 50.03 50.62 1,718,030 -1.04(-2.01%)
Aug 08, 2022 51.75 52.62 51.35 51.66 2,460,911 +0.38(+0.74%)
Aug 05, 2022 51.19 51.88 50.94 51.28 2,356,642 -0.80(-1.54%)
Aug 04, 2022 52.23 52.73 51.32 52.08 2,708,778 -0.05(-0.09%)
Aug 03, 2022 51.62 52.71 50.67 52.13 3,943,561 +1.03(+2.01%)
Aug 02, 2022 52.21 52.75 50.81 51.10 4,617,202 -3.22(-5.92%)
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.