KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 68.22 71.22 71.16 3,496,929 +2.97(+4.36%)
Jan 28, 2022 66.09 68.23 65.29 68.19 4,424,279 +2.19(+3.32%)
Jan 27, 2022 66.31 67.72 65.99 66.00 3,718,073 +1.47(+2.28%)
Jan 26, 2022 66.30 67.16 64.27 64.53 4,259,400 -0.23(-0.36%)
Jan 25, 2022 63.75 65.65 62.92 64.76 3,302,451 -0.65(-0.99%)
Jan 24, 2022 64.05 65.69 61.13 65.41 4,460,964 -0.41(-0.62%)
Jan 21, 2022 66.31 67.63 65.47 65.82 1,957,191 -1.26(-1.88%)
Jan 20, 2022 67.77 69.46 66.93 67.08 1,689,534 +0.20(+0.30%)
Jan 19, 2022 68.75 68.95 66.87 66.88 1,648,052 -1.08(-1.59%)
Jan 18, 2022 68.01 69.15 67.47 67.96 2,782,920 -1.44(-2.07%)
Jan 14, 2022 69.40 0 -0.46(-0.66%)
Jan 13, 2022 72.42 73.28 69.78 69.86 3,778,886 -2.28(-3.16%)
Jan 12, 2022 72.10 73.10 70.81 72.14 2,577,910 +0.46(+0.64%)
Jan 11, 2022 69.66 71.98 69.24 71.68 3,126,359 +2.37(+3.42%)
Jan 10, 2022 69.55 69.55 67.20 69.31 3,005,580 -0.19(-0.27%)
Jan 07, 2022 70.37 70.68 68.94 69.50 2,937,595 -1.09(-1.54%)
Jan 06, 2022 70.66 71.05 68.16 70.59 4,383,330 +1.61(+2.33%)
Jan 05, 2022 74.17 74.29 68.42 68.98 6,245,481 -5.33(-7.17%)
Jan 04, 2022 74.27 74.70 72.78 74.31 5,905,531 +0.79(+1.07%)
Jan 03, 2022 74.47 75.19 72.71 73.52 2,061,778 -0.98(-1.32%)
Dec 31, 2021 74.34 74.84 74.11 74.50 1,269,698 -0.27(-0.36%)
Dec 30, 2021 74.80 75.83 74.68 74.77 1,308,308 +0.27(+0.36%)
Dec 29, 2021 76.56 76.85 74.11 74.50 2,138,795 -2.23(-2.91%)
Dec 28, 2021 78.07 78.40 76.58 76.73 1,671,014 -0.52(-0.67%)
Dec 27, 2021 75.82 77.49 75.51 77.25 1,692,254 +1.51(+1.99%)
Dec 23, 2021 74.39 76.37 74.39 75.74 2,084,831 +1.74(+2.35%)
Dec 22, 2021 72.25 74.21 72.18 74.00 2,674,248 +1.84(+2.55%)
Dec 21, 2021 71.21 72.45 71.11 72.16 1,772,929 +1.58(+2.24%)
Dec 20, 2021 70.17 70.74 68.95 70.58 2,950,403 -1.00(-1.40%)
Dec 17, 2021 70.00 72.16 69.02 71.58 3,705,667 +0.49(+0.69%)
Dec 16, 2021 75.50 75.79 70.78 71.09 3,320,206 -2.85(-3.85%)
Dec 15, 2021 73.36 74.42 71.60 73.94 3,098,703 +0.90(+1.23%)
Dec 14, 2021 71.68 73.41 71.19 73.04 2,888,396 +0.65(+0.90%)
Dec 13, 2021 75.22 75.49 72.39 72.39 2,955,724 -2.95(-3.92%)
Dec 10, 2021 76.39 76.80 74.58 75.34 1,299,537 -0.42(-0.55%)
Dec 09, 2021 76.55 77.27 75.61 75.76 1,675,223 -1.22(-1.58%)
Dec 08, 2021 77.42 78.32 76.44 76.98 1,801,043 -0.72(-0.93%)
Dec 07, 2021 76.56 77.88 75.98 77.70 2,629,055 +3.30(+4.44%)
Dec 06, 2021 73.96 74.87 71.85 74.40 2,344,510 +0.78(+1.06%)
Dec 03, 2021 75.95 76.79 72.58 73.62 2,521,041 -1.86(-2.46%)
Dec 02, 2021 73.46 75.72 73.34 75.48 3,484,477 +1.48(+2.00%)
Dec 01, 2021 76.07 76.83 73.94 74.00 2,585,759 -0.45(-0.60%)
Nov 30, 2021 75.74 76.33 74.27 74.45 3,916,720 -1.86(-2.44%)
Nov 29, 2021 76.66 76.79 74.75 76.31 1,764,692 +1.96(+2.64%)
Nov 26, 2021 74.90 75.10 73.71 74.35 2,079,781 -2.36(-3.08%)
Nov 24, 2021 76.02 76.80 75.12 76.71 1,718,794 +0.03(+0.04%)
Nov 23, 2021 77.81 78.18 76.32 76.68 2,328,274 -1.62(-2.07%)
Nov 22, 2021 78.75 79.89 77.56 78.30 2,243,080 -0.01(-0.01%)
Nov 19, 2021 78.65 78.84 77.06 78.31 1,979,705 -0.10(-0.13%)
Nov 18, 2021 78.50 78.69 78.37 78.41 1,581,305 -0.09(-0.11%)
Nov 17, 2021 78.28 78.96 77.69 78.50 1,677,924 +0.36(+0.46%)
Nov 16, 2021 77.03 78.38 76.97 78.14 1,987,602 +0.37(+0.48%)
Nov 15, 2021 78.84 79.08 77.60 77.77 1,365,423 -1.01(-1.28%)
Nov 12, 2021 78.00 78.94 78.00 78.78 1,209,577 +0.68(+0.87%)
Nov 11, 2021 76.97 78.36 76.50 78.10 2,364,362 +2.03(+2.67%)
Nov 10, 2021 78.33 76.07 3,101,864 -3.58(-4.49%)
Nov 09, 2021 79.13 79.80 78.74 79.65 1,761,217 +0.72(+0.91%)
Nov 08, 2021 79.50 80.69 78.08 78.93 4,542,897 -1.35(-1.68%)
Nov 05, 2021 81.55 81.93 78.97 80.28 2,803,134 -0.80(-0.99%)
Nov 04, 2021 83.86 83.90 80.47 81.08 2,466,517 -2.32(-2.78%)
Nov 03, 2021 81.25 83.44 80.30 83.40 6,857,685 +2.64(+3.27%)
Nov 02, 2021 75.35 80.99 75.21 80.76 8,553,342 +3.11(+4.01%)
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.