Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.04 48.40 47.69 47.70 3,970,794 -0.74(-1.52%)
Oct 28, 2022 47.78 48.49 46.91 48.44 4,095,077 +0.64(+1.33%)
Oct 27, 2022 47.73 48.33 47.20 47.80 3,394,708 +0.48(+1.02%)
Oct 26, 2022 46.17 47.92 45.75 47.32 3,780,025 +0.95(+2.05%)
Oct 25, 2022 45.45 46.70 45.45 46.37 5,960,165 +0.99(+2.18%)
Oct 24, 2022 45.58 45.67 44.54 45.38 2,781,969 -0.08(-0.17%)
Oct 21, 2022 44.05 45.46 43.48 45.46 2,552,042 +1.40(+3.18%)
Oct 20, 2022 44.91 45.70 43.81 44.06 2,460,276 -0.84(-1.88%)
Oct 19, 2022 44.81 45.34 44.36 44.90 2,301,742 -0.66(-1.44%)
Oct 18, 2022 45.69 46.07 44.86 45.56 2,209,285 +1.24(+2.79%)
Oct 17, 2022 44.87 45.19 44.06 44.32 2,964,294 +0.84(+1.94%)
Oct 14, 2022 45.16 45.60 43.31 43.48 2,859,440 -1.18(-2.64%)
Oct 13, 2022 41.85 44.86 40.98 44.65 4,821,578 +1.12(+2.57%)
Oct 12, 2022 43.25 43.87 42.70 43.54 3,475,187 +0.24(+0.54%)
Oct 11, 2022 43.61 43.88 42.46 43.30 5,090,783 -0.83(-1.89%)
Oct 10, 2022 44.17 44.45 43.14 44.13 4,151,984 +0.09(+0.20%)
Oct 07, 2022 45.20 45.53 43.91 44.05 4,219,384 -2.10(-4.55%)
Oct 06, 2022 46.07 46.74 45.93 46.15 3,701,065 -0.25(-0.53%)
Oct 05, 2022 45.12 46.60 45.12 46.39 2,428,338 -0.10(-0.21%)
Oct 04, 2022 44.12 46.66 44.12 46.49 5,347,753 +3.35(+7.78%)
Oct 03, 2022 42.54 43.56 41.70 43.13 4,278,121 +0.95(+2.26%)
Sep 30, 2022 42.35 43.41 42.11 42.18 4,186,789 -0.29(-0.69%)
Sep 29, 2022 43.33 43.53 41.91 42.48 4,619,747 -1.69(-3.82%)
Sep 28, 2022 43.12 44.39 42.86 44.16 4,110,210 +1.07(+2.48%)
Sep 27, 2022 43.63 43.92 42.38 43.09 3,781,879 +0.26(+0.62%)
Sep 26, 2022 42.53 43.82 42.42 42.83 5,821,728 -0.23(-0.52%)
Sep 23, 2022 43.85 43.92 42.10 43.05 5,933,477 -1.20(-2.70%)
Sep 22, 2022 45.12 45.30 43.71 44.25 4,262,560 -0.99(-2.19%)
Sep 21, 2022 47.41 47.68 45.20 45.24 3,039,676 -1.53(-3.27%)
Sep 20, 2022 47.96 48.22 46.57 46.77 3,912,809 -1.80(-3.70%)
Sep 19, 2022 46.80 48.61 46.78 48.57 2,847,628 +0.97(+2.04%)
Sep 16, 2022 47.75 47.84 46.46 47.60 6,432,229 -1.10(-2.26%)
Sep 15, 2022 48.92 49.64 48.35 48.70 5,481,472 -0.49(-1.00%)
Sep 14, 2022 49.27 49.59 48.49 49.19 3,572,734 +0.14(+0.28%)
Sep 13, 2022 49.63 50.34 48.73 49.05 2,937,229 -2.63(-5.09%)
Sep 12, 2022 51.11 52.01 50.89 51.68 2,184,842 +1.16(+2.29%)
Sep 09, 2022 49.65 50.65 49.61 50.52 2,174,047 +1.40(+2.86%)
Sep 08, 2022 47.92 49.23 47.68 49.12 2,126,477 +0.63(+1.29%)
Sep 07, 2022 47.45 48.79 46.71 48.49 3,067,443 +0.89(+1.88%)
Sep 06, 2022 48.14 48.27 46.58 47.60 3,671,849 -0.72(-1.48%)
Sep 02, 2022 50.10 50.10 47.95 48.31 2,372,825 -0.86(-1.76%)
Sep 01, 2022 48.79 49.20 47.38 49.18 2,432,706 -0.42(-0.85%)
Aug 31, 2022 49.82 50.40 49.31 49.60 2,689,460 -0.14(-0.28%)
Aug 30, 2022 50.68 50.80 49.08 49.74 2,331,550 -0.44(-0.88%)
Aug 29, 2022 49.97 51.04 48.71 50.18 2,474,042 -0.47(-0.93%)
Aug 26, 2022 53.12 53.48 50.66 50.65 1,412,504 -2.74(-5.13%)
Aug 25, 2022 52.48 53.38 52.05 53.38 1,195,813 +1.24(+2.37%)
Aug 24, 2022 51.64 52.57 51.53 52.15 1,181,291 +0.32(+0.62%)
Aug 23, 2022 51.92 52.74 51.70 51.82 1,604,269 -0.09(-0.17%)
Aug 22, 2022 51.99 52.33 51.36 51.91 1,743,419 -1.15(-2.16%)
Aug 19, 2022 53.82 54.09 52.69 53.06 1,875,254 -1.71(-3.12%)
Aug 18, 2022 55.36 55.45 54.46 54.77 2,187,331 -0.70(-1.26%)
Aug 17, 2022 55.27 55.92 54.26 55.46 2,503,590 -0.65(-1.15%)
Aug 16, 2022 55.94 56.58 55.22 56.11 2,032,174 -0.31(-0.56%)
Aug 15, 2022 55.42 56.48 55.29 56.43 2,168,686 +0.39(+0.70%)
Aug 12, 2022 55.92 56.09 55.17 56.03 2,069,732 +0.60(+1.09%)
Aug 11, 2022 55.31 56.29 54.98 55.43 4,249,613 +1.13(+2.09%)
Aug 10, 2022 52.22 54.30 52.22 54.30 3,008,816 +3.67(+7.25%)
Aug 09, 2022 51.30 51.38 50.03 50.63 1,717,954 -1.04(-2.01%)
Aug 08, 2022 51.75 52.62 51.35 51.66 2,460,801 +0.38(+0.74%)
Aug 05, 2022 51.19 51.88 50.94 51.28 2,356,538 -0.80(-1.54%)
Aug 04, 2022 52.23 52.73 51.32 52.08 2,708,657 -0.05(-0.09%)
Aug 03, 2022 51.62 52.71 50.68 52.13 3,943,386 +1.03(+2.01%)
Aug 02, 2022 52.21 52.75 50.81 51.11 4,616,997 -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.