Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 61.74 62.66 61.44 62.55 8,932,575 +0.94(+1.52%)
Aug 30, 2023 61.54 61.87 61.12 61.61 4,269,941 +0.15(+0.24%)
Aug 29, 2023 60.40 61.57 59.93 61.46 3,604,463 +1.08(+1.78%)
Aug 28, 2023 59.63 60.41 59.35 60.39 4,233,328 +1.14(+1.92%)
Aug 25, 2023 59.36 59.62 58.13 59.25 1,989,241 -0.05(-0.08%)
Aug 24, 2023 60.27 60.63 59.08 59.30 2,620,837 -0.67(-1.11%)
Aug 23, 2023 59.08 60.09 58.77 59.97 3,835,941 +1.18(+2.00%)
Aug 22, 2023 60.02 60.14 58.64 58.79 2,414,113 -0.82(-1.37%)
Aug 21, 2023 59.95 60.31 58.95 59.61 2,095,902 -0.34(-0.56%)
Aug 18, 2023 58.16 60.08 57.99 59.95 2,214,920 +1.05(+1.78%)
Aug 17, 2023 59.06 59.62 58.61 58.90 2,241,473 +0.01(+0.02%)
Aug 16, 2023 60.12 60.12 58.81 58.89 3,352,739 -1.14(-1.90%)
Aug 15, 2023 60.65 60.78 59.86 60.03 2,057,692 -1.32(-2.15%)
Aug 14, 2023 61.15 62.00 60.89 61.35 2,458,399 -0.13(-0.21%)
Aug 11, 2023 61.50 61.58 60.40 61.48 2,107,919 -0.40(-0.64%)
Aug 10, 2023 61.95 63.01 61.58 61.88 4,384,187 +0.73(+1.20%)
Aug 09, 2023 60.77 61.32 60.25 61.14 4,453,667 +0.38(+0.62%)
Aug 08, 2023 60.63 61.26 59.47 60.77 3,475,715 -0.62(-1.00%)
Aug 07, 2023 60.04 63.20 60.04 61.38 5,240,073 +1.61(+2.69%)
Aug 04, 2023 59.18 60.57 58.89 59.77 3,233,702 +0.94(+1.60%)
Aug 03, 2023 58.04 59.03 57.83 58.83 2,068,600 +0.33(+0.56%)
Aug 02, 2023 58.36 58.60 57.82 58.50 1,821,146 -0.81(-1.37%)
Aug 01, 2023 58.49 59.57 58.13 59.32 1,579,085 +0.35(+0.59%)
Jul 31, 2023 59.61 59.73 58.68 58.97 2,470,648 -0.57(-0.95%)
Jul 28, 2023 59.58 59.73 59.06 59.54 1,653,865 +0.81(+1.39%)
Jul 27, 2023 60.79 60.79 58.68 58.72 2,513,225 -1.54(-2.55%)
Jul 26, 2023 60.49 60.69 59.62 60.26 2,018,237 -0.25(-0.41%)
Jul 25, 2023 60.22 60.67 60.00 60.51 1,915,641 +0.16(+0.26%)
Jul 24, 2023 60.07 60.84 59.84 60.35 2,031,436 +0.28(+0.46%)
Jul 21, 2023 60.85 60.88 59.91 60.07 2,659,321 -0.50(-0.82%)
Jul 20, 2023 59.92 60.91 59.77 60.57 2,831,331 -0.10(-0.16%)
Jul 19, 2023 61.20 62.01 60.57 60.67 4,688,227 -0.66(-1.07%)
Jul 18, 2023 60.63 61.71 60.39 61.32 2,577,909 +1.06(+1.76%)
Jul 17, 2023 60.02 60.82 59.78 60.26 2,738,966 +0.12(+0.20%)
Jul 14, 2023 61.06 61.16 59.67 60.14 2,706,372 -0.65(-1.06%)
Jul 13, 2023 58.93 60.92 58.66 60.79 5,543,441 +2.60(+4.47%)
Jul 12, 2023 57.05 58.25 56.69 58.18 4,356,284 +2.26(+4.05%)
Jul 11, 2023 55.26 56.16 54.91 55.92 2,675,863 +1.13(+2.07%)
Jul 10, 2023 54.32 55.05 54.32 54.79 1,900,131 +0.30(+0.55%)
Jul 07, 2023 53.25 54.98 53.25 54.49 1,923,555 +0.95(+1.78%)
Jul 06, 2023 53.93 54.06 52.58 53.54 2,855,621 -1.35(-2.46%)
Jul 05, 2023 55.52 55.59 54.83 54.89 1,768,056 -1.22(-2.18%)
Jul 03, 2023 55.61 56.26 55.53 56.11 1,352,243 +0.50(+0.89%)
Jun 30, 2023 55.87 56.47 55.60 55.61 3,709,085 +0.05(+0.09%)
Jun 29, 2023 55.50 55.95 55.25 55.56 2,792,422 +0.21(+0.38%)
Jun 28, 2023 54.28 55.47 53.75 55.35 3,354,866 +0.81(+1.49%)
Jun 27, 2023 52.97 54.74 52.93 54.54 2,406,795 +1.82(+3.45%)
Jun 26, 2023 52.97 54.94 52.71 52.72 6,323,162 -0.50(-0.93%)
Jun 23, 2023 53.63 53.85 52.64 53.22 9,469,566 -1.59(-2.90%)
Jun 22, 2023 55.05 55.20 54.23 54.81 4,588,983 -0.59(-1.06%)
Jun 21, 2023 55.90 55.92 55.17 55.39 4,019,139 -0.84(-1.50%)
Jun 20, 2023 56.05 56.39 55.79 56.24 2,695,638 -0.57(-1.00%)
Jun 16, 2023 58.30 58.48 56.77 56.80 4,681,736 -1.40(-2.41%)
Jun 15, 2023 56.61 58.31 56.61 58.20 3,102,622 +1.57(+2.77%)
Jun 14, 2023 56.56 57.30 56.08 56.64 2,082,558 +0.14(+0.25%)
Jun 13, 2023 55.72 56.56 55.67 56.50 2,042,728 +1.21(+2.19%)
Jun 12, 2023 55.13 55.57 54.82 55.28 2,267,958 +0.49(+0.89%)
Jun 09, 2023 54.43 55.05 54.27 54.80 2,348,130 +0.47(+0.86%)
Jun 08, 2023 54.47 54.59 53.59 54.33 2,326,225 +0.01(+0.02%)
Jun 07, 2023 54.64 55.28 54.17 54.32 3,033,425 +0.17(+0.31%)
Jun 06, 2023 53.35 54.87 53.28 54.15 2,434,839 +0.48(+0.89%)
Jun 05, 2023 53.23 54.04 52.94 53.68 2,660,345 +0.42(+0.78%)
Jun 02, 2023 52.82 53.86 52.82 53.26 2,846,241 +1.19(+2.29%)
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.