Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.60 59.65 58.17 58.66 3,597,263 -0.87(-1.46%)
Feb 25, 2022 57.86 59.57 58.56 59.52 4,317,570 +2.20(+3.83%)
Feb 24, 2022 54.25 57.70 53.77 57.33 4,399,133 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.40 56.58 4,331,996 -0.04(-0.07%)
Feb 22, 2022 56.26 58.45 56.26 56.62 4,756,742 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.99 4,166,864 -3.56(-5.87%)
Feb 16, 2022 60.47 60.84 60.05 60.54 2,235,250 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.84 3,647,422 +1.88(+3.19%)
Feb 14, 2022 60.41 61.06 58.81 58.96 6,102,852 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,284,918 -3.15(-4.91%)
Feb 10, 2022 65.22 66.99 64.06 64.24 4,187,000 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 67.00 3,622,378 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,453 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.85 3,591,533 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,039 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,807 -2.21(-3.10%)
Feb 02, 2022 71.06 71.35 69.91 71.23 2,473,649 +0.70(+0.99%)
Feb 01, 2022 69.75 70.55 68.97 70.53 2,350,443 +1.27(+1.83%)
Jan 31, 2022 66.40 69.32 69.26 3,592,629 +2.89(+4.36%)
Jan 28, 2022 64.33 66.41 63.55 66.37 4,545,358 +2.13(+3.32%)
Jan 27, 2022 64.54 65.92 64.23 64.24 3,819,825 +1.43(+2.28%)
Jan 26, 2022 64.53 65.37 62.56 62.81 4,375,966 -0.22(-0.36%)
Jan 25, 2022 62.05 63.90 61.24 63.03 3,392,829 -0.63(-0.99%)
Jan 24, 2022 62.34 63.94 59.50 63.67 4,583,047 -0.40(-0.62%)
Jan 21, 2022 64.54 65.82 63.73 64.07 2,010,753 -1.23(-1.88%)
Jan 20, 2022 65.96 67.61 65.15 65.29 1,735,771 +0.19(+0.30%)
Jan 19, 2022 66.92 67.11 65.09 65.10 1,693,154 -1.05(-1.59%)
Jan 18, 2022 66.20 67.31 65.67 66.15 2,859,080 -1.40(-2.07%)
Jan 14, 2022 67.55 0 -0.45(-0.66%)
Jan 13, 2022 70.49 71.33 67.92 68.00 3,882,302 -2.22(-3.16%)
Jan 12, 2022 70.18 71.15 68.92 70.22 2,648,459 +0.45(+0.64%)
Jan 11, 2022 67.80 70.06 67.40 69.77 3,211,917 +2.31(+3.42%)
Jan 10, 2022 67.70 67.70 65.41 67.46 3,087,833 -0.19(-0.27%)
Jan 07, 2022 68.50 68.80 67.10 67.65 3,017,988 -1.06(-1.54%)
Jan 06, 2022 68.78 69.16 66.34 68.71 4,503,288 +1.57(+2.33%)
Jan 05, 2022 72.19 72.31 66.60 67.14 6,416,400 -5.19(-7.17%)
Jan 04, 2022 72.29 72.71 70.84 72.33 6,067,147 +0.77(+1.07%)
Jan 03, 2022 72.49 73.19 70.77 71.56 2,118,202 -0.95(-1.32%)
Dec 31, 2021 72.36 72.85 72.14 72.52 1,304,445 -0.26(-0.36%)
Dec 30, 2021 72.81 73.81 72.69 72.78 1,344,112 +0.26(+0.36%)
Dec 29, 2021 74.52 74.80 72.14 72.52 2,197,327 -2.17(-2.91%)
Dec 28, 2021 75.99 76.31 74.54 74.69 1,716,744 -0.51(-0.67%)
Dec 27, 2021 73.80 75.43 73.50 75.19 1,738,565 +1.47(+1.99%)
Dec 23, 2021 72.41 74.34 72.41 73.72 2,141,886 +1.69(+2.35%)
Dec 22, 2021 70.33 72.23 70.26 72.03 2,747,434 +1.79(+2.55%)
Dec 21, 2021 69.31 70.52 69.22 70.24 1,821,448 +1.54(+2.24%)
Dec 20, 2021 68.30 68.86 67.11 68.70 3,031,146 -0.97(-1.40%)
Dec 17, 2021 68.14 70.24 67.18 69.67 3,807,079 +0.48(+0.69%)
Dec 16, 2021 73.49 73.77 68.89 69.20 3,411,069 -2.77(-3.85%)
Dec 15, 2021 71.41 72.44 69.69 71.97 3,183,505 +0.88(+1.23%)
Dec 14, 2021 69.77 71.45 69.29 71.09 2,967,442 +0.63(+0.90%)
Dec 13, 2021 73.22 73.48 70.46 70.46 3,036,613 -2.87(-3.92%)
Dec 10, 2021 74.36 74.75 72.59 73.33 1,335,101 -0.41(-0.55%)
Dec 09, 2021 74.51 75.21 73.60 73.74 1,721,068 -1.19(-1.58%)
Dec 08, 2021 75.36 76.23 74.40 74.93 1,850,332 -0.70(-0.93%)
Dec 07, 2021 74.52 75.81 73.96 75.63 2,701,004 +3.21(+4.44%)
Dec 06, 2021 71.99 72.88 69.94 72.42 2,408,672 +0.76(+1.06%)
Dec 03, 2021 73.93 74.74 70.65 71.66 2,590,034 -1.81(-2.46%)
Dec 02, 2021 71.50 73.70 71.39 73.47 3,579,836 +1.44(+2.00%)
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.