Skip to main content

KKR & Company LP (NY: KKR )

55.38 +0.95 (+1.75%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.81 46.53 45.71 46.42 1,712,885 -0.32(-0.68%)
Dec 29, 2022 45.57 46.90 45.26 46.74 1,417,632 +1.54(+3.41%)
Dec 28, 2022 45.65 46.15 45.03 45.20 1,577,875 -0.69(-1.50%)
Dec 27, 2022 46.51 46.60 45.73 45.89 2,705,004 -0.98(-2.09%)
Dec 23, 2022 46.52 46.93 45.93 46.87 1,666,296 +0.26(+0.56%)
Dec 22, 2022 46.73 47.06 45.49 46.61 3,690,670 -1.04(-2.18%)
Dec 21, 2022 46.91 47.95 46.64 47.65 3,629,427 +1.42(+3.07%)
Dec 20, 2022 45.68 46.40 45.56 46.23 2,568,613 +0.23(+0.50%)
Dec 19, 2022 46.19 46.47 45.51 46.00 2,968,562 -0.58(-1.25%)
Dec 16, 2022 46.72 47.19 45.79 46.58 4,228,699 -0.89(-1.87%)
Dec 15, 2022 48.42 48.42 47.34 47.47 3,034,775 -1.88(-3.81%)
Dec 14, 2022 49.85 50.45 48.78 49.35 2,767,555 -0.59(-1.18%)
Dec 13, 2022 50.51 51.41 49.24 49.94 2,422,260 +1.61(+3.33%)
Dec 12, 2022 47.68 48.44 47.68 48.33 3,005,248 +0.33(+0.69%)
Dec 09, 2022 48.22 48.58 47.86 48.00 1,972,549 -0.27(-0.56%)
Dec 08, 2022 47.65 48.39 47.62 48.27 3,904,473 +0.92(+1.94%)
Dec 07, 2022 48.69 48.99 47.26 47.35 4,519,960 -1.70(-3.47%)
Dec 06, 2022 49.50 49.91 48.77 49.05 2,288,492 -0.52(-1.05%)
Dec 05, 2022 51.89 52.09 48.96 49.57 2,635,575 -2.68(-5.13%)
Dec 02, 2022 51.56 52.41 50.62 52.25 3,864,364 -0.30(-0.57%)
Dec 01, 2022 52.21 52.95 50.88 52.55 6,561,448 +0.63(+1.21%)
Nov 30, 2022 50.81 52.01 48.74 51.92 8,695,509 +1.37(+2.71%)
Nov 29, 2022 50.69 50.96 50.24 50.55 1,833,126 +0.00(+0.00%)
Nov 28, 2022 51.45 51.64 50.49 50.55 1,722,575 -1.30(-2.51%)
Nov 25, 2022 51.73 52.15 51.37 51.85 783,368 -0.23(-0.44%)
Nov 23, 2022 51.67 52.34 51.61 52.08 1,010,022 +0.23(+0.44%)
Nov 22, 2022 51.21 52.01 50.65 51.85 2,914,528 +0.52(+1.01%)
Nov 21, 2022 51.15 51.92 50.67 51.33 2,627,932 -0.51(-0.98%)
Nov 18, 2022 52.75 52.75 51.44 51.84 1,419,748 -0.10(-0.19%)
Nov 17, 2022 52.05 52.31 51.33 51.94 2,576,560 -1.20(-2.26%)
Nov 16, 2022 53.67 53.94 52.64 53.14 2,260,153 -1.03(-1.90%)
Nov 15, 2022 54.98 55.73 53.53 54.17 3,339,448 +0.55(+1.03%)
Nov 14, 2022 56.21 56.59 53.59 53.62 3,105,038 -3.46(-6.06%)
Nov 11, 2022 56.43 57.55 55.94 57.08 6,602,988 +0.85(+1.52%)
Nov 10, 2022 52.81 56.24 52.57 56.23 6,788,321 +6.02(+11.99%)
Nov 09, 2022 51.70 51.92 50.06 50.21 2,489,672 -2.15(-4.10%)
Nov 08, 2022 52.32 53.30 51.60 52.35 2,945,178 +0.12(+0.23%)
Nov 07, 2022 51.66 52.65 51.38 52.23 3,461,660 +1.20(+2.36%)
Nov 04, 2022 49.06 51.14 48.73 51.03 3,026,770 +2.83(+5.88%)
Nov 03, 2022 48.37 48.80 47.51 48.20 2,383,728 -1.35(-2.73%)
Nov 02, 2022 49.84 51.86 49.19 49.55 3,766,512 +0.37(+0.75%)
Nov 01, 2022 49.11 50.69 48.43 49.18 4,160,476 +0.84(+1.73%)
Oct 31, 2022 48.69 49.05 48.33 48.35 3,918,006 -0.75(-1.52%)
Oct 28, 2022 48.43 49.14 47.54 49.09 4,040,638 +0.65(+1.33%)
Oct 27, 2022 48.38 48.98 47.84 48.45 3,349,579 +0.49(+1.02%)
Oct 26, 2022 46.80 48.57 46.37 47.96 3,729,774 +0.96(+2.05%)
Oct 25, 2022 46.06 47.33 46.06 47.00 5,880,931 +1.00(+2.18%)
Oct 24, 2022 46.19 46.29 45.14 45.99 2,744,986 -0.08(-0.17%)
Oct 21, 2022 44.64 46.07 44.06 46.07 2,518,115 +1.42(+3.18%)
Oct 20, 2022 45.51 46.32 44.40 44.65 2,427,569 -0.86(-1.88%)
Oct 19, 2022 45.41 45.95 44.96 45.50 2,271,143 -0.67(-1.44%)
Oct 18, 2022 46.31 46.69 45.46 46.17 2,179,915 +1.25(+2.79%)
Oct 17, 2022 45.47 45.80 44.65 44.92 2,924,887 +0.85(+1.94%)
Oct 14, 2022 45.77 46.21 43.89 44.06 2,821,427 -1.19(-2.64%)
Oct 13, 2022 42.41 45.47 41.53 45.26 4,757,481 +1.13(+2.57%)
Oct 12, 2022 43.83 44.46 43.28 44.12 3,428,988 +0.24(+0.54%)
Oct 11, 2022 44.20 44.47 43.03 43.88 5,023,106 -0.85(-1.89%)
Oct 10, 2022 44.77 45.05 43.72 44.73 4,096,788 +0.09(+0.20%)
Oct 07, 2022 45.81 46.14 44.50 44.64 4,163,291 -2.13(-4.55%)
Oct 06, 2022 46.69 47.37 46.55 46.77 3,651,863 -0.25(-0.53%)
Oct 05, 2022 45.73 47.22 45.73 47.02 2,396,056 -0.10(-0.21%)
Oct 04, 2022 44.72 47.29 44.72 47.11 5,276,660 +3.40(+7.78%)
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.