Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.17 54.51 52.88 53.62 4,482,421 -1.20(-2.19%)
May 27, 2022 53.86 55.03 53.80 54.82 2,715,824 +1.57(+2.94%)
May 26, 2022 49.81 53.62 49.62 53.26 3,918,590 +3.76(+7.59%)
May 25, 2022 47.80 49.84 47.77 49.50 2,562,163 +0.60(+1.22%)
May 24, 2022 49.93 50.08 48.17 48.90 4,232,106 -1.92(-3.77%)
May 23, 2022 51.14 51.89 50.25 50.82 2,650,703 +0.19(+0.37%)
May 20, 2022 50.55 51.44 48.88 50.63 3,658,950 +1.27(+2.58%)
May 19, 2022 48.73 50.07 48.67 49.36 2,948,397 -0.29(-0.59%)
May 18, 2022 50.85 51.79 49.10 49.66 4,586,551 -2.27(-4.37%)
May 17, 2022 51.30 51.99 50.19 51.93 4,669,325 +2.09(+4.20%)
May 16, 2022 49.65 50.49 49.02 49.83 2,597,366 -0.62(-1.22%)
May 13, 2022 48.50 51.24 48.49 50.45 4,987,894 +3.35(+7.11%)
May 12, 2022 48.10 49.11 46.33 47.10 11,020,304 -1.80(-3.69%)
May 11, 2022 49.14 50.77 48.20 48.90 7,115,947 -0.98(-1.97%)
May 10, 2022 49.74 50.90 48.25 49.89 3,956,424 +1.27(+2.61%)
May 09, 2022 51.33 52.66 48.29 48.62 6,291,697 -3.60(-6.89%)
May 06, 2022 53.74 54.48 50.66 52.22 4,960,576 -1.76(-3.27%)
May 05, 2022 54.63 55.50 53.22 53.98 6,224,721 -1.94(-3.47%)
May 04, 2022 53.04 56.37 52.89 55.92 5,595,658 +2.98(+5.64%)
May 03, 2022 50.89 54.85 49.99 52.94 7,104,901 +1.32(+2.55%)
May 02, 2022 49.43 51.66 49.29 51.62 5,826,566 +1.92(+3.87%)
Apr 29, 2022 51.12 52.61 49.55 49.70 4,737,031 -1.57(-3.06%)
Apr 28, 2022 50.97 51.78 48.77 51.27 4,878,955 +0.88(+1.74%)
Apr 27, 2022 49.42 50.77 49.16 50.39 4,336,837 +0.78(+1.57%)
Apr 26, 2022 51.35 51.46 49.39 49.61 4,994,938 -2.07(-4.00%)
Apr 25, 2022 50.24 51.72 49.63 51.68 3,902,717 +1.20(+2.38%)
Apr 22, 2022 52.30 52.57 50.39 50.48 3,180,337 -2.05(-3.90%)
Apr 21, 2022 57.68 57.85 52.08 52.53 4,167,070 -3.96(-7.01%)
Apr 20, 2022 55.50 56.95 55.17 56.49 2,176,700 +1.46(+2.66%)
Apr 19, 2022 53.25 55.21 52.91 55.03 3,515,065 +1.83(+3.45%)
Apr 18, 2022 53.61 53.89 52.54 53.19 2,811,264 -0.68(-1.27%)
Apr 14, 2022 55.07 55.48 53.81 53.87 1,872,008 -1.21(-2.20%)
Apr 13, 2022 54.67 55.32 54.25 55.08 1,612,951 +0.97(+1.78%)
Apr 12, 2022 55.19 56.13 53.53 54.12 2,977,674 -0.74(-1.35%)
Apr 11, 2022 55.73 55.82 54.45 54.86 2,959,530 -1.40(-2.50%)
Apr 08, 2022 54.15 56.88 54.12 56.26 4,135,372 +1.84(+3.39%)
Apr 07, 2022 54.46 54.85 52.99 54.42 3,630,796 -0.48(-0.87%)
Apr 06, 2022 55.10 55.24 53.93 54.90 3,222,292 -1.15(-2.05%)
Apr 05, 2022 58.02 58.20 55.24 56.05 3,151,581 -2.40(-4.10%)
Apr 04, 2022 58.63 59.98 58.22 58.45 1,961,128 +0.16(+0.27%)
Apr 01, 2022 57.42 58.60 57.09 58.29 2,735,888 +1.28(+2.24%)
Mar 31, 2022 57.82 58.81 56.99 57.01 3,540,330 -0.82(-1.42%)
Mar 30, 2022 59.68 60.12 57.35 57.83 2,760,771 -2.41(-4.00%)
Mar 29, 2022 58.04 60.74 58.04 60.24 3,591,802 +3.12(+5.46%)
Mar 28, 2022 57.38 57.83 55.86 57.12 2,548,847 -0.08(-0.14%)
Mar 25, 2022 57.98 58.40 56.70 57.20 3,998,446 -0.58(-1.00%)
Mar 24, 2022 58.17 58.44 57.34 57.78 2,532,640 +0.26(+0.46%)
Mar 23, 2022 57.88 58.63 57.26 57.51 3,366,237 -1.14(-1.95%)
Mar 22, 2022 57.53 59.08 57.38 58.65 2,913,721 +1.71(+3.00%)
Mar 21, 2022 57.95 58.59 56.38 56.95 2,462,502 -1.04(-1.80%)
Mar 18, 2022 56.76 58.07 56.07 57.99 4,797,118 +1.76(+3.14%)
Mar 17, 2022 53.67 56.47 53.67 56.22 4,215,132 +2.15(+3.97%)
Mar 16, 2022 52.41 54.45 51.59 54.08 3,550,624 +3.30(+6.49%)
Mar 15, 2022 49.68 50.93 49.29 50.78 3,506,430 +1.20(+2.42%)
Mar 14, 2022 51.38 51.69 49.29 49.58 4,538,008 -1.40(-2.75%)
Mar 11, 2022 53.13 53.40 50.92 50.99 3,472,469 -1.13(-2.17%)
Mar 10, 2022 52.36 53.37 51.61 52.12 3,513,416 -1.48(-2.77%)
Mar 09, 2022 53.06 54.20 52.36 53.60 5,022,484 +2.63(+5.17%)
Mar 08, 2022 50.73 52.14 49.83 50.97 5,510,468 +1.08(+2.17%)
Mar 07, 2022 53.92 54.36 49.83 49.89 7,225,303 -4.61(-8.46%)
Mar 04, 2022 55.55 56.11 53.87 54.50 3,730,777 -1.84(-3.27%)
Mar 03, 2022 58.63 58.91 56.09 56.34 3,913,030 -2.29(-3.91%)
Mar 02, 2022 56.99 58.90 56.25 58.63 3,639,369 +2.32(+4.12%)
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.