Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 55.09 56.30 54.99 55.78 2,997,083 +0.69(+1.26%)
Feb 27, 2023 55.34 55.76 54.90 55.08 3,054,863 +0.61(+1.13%)
Feb 24, 2023 54.41 54.73 53.57 54.47 2,675,836 -0.86(-1.56%)
Feb 23, 2023 55.57 55.85 54.62 55.33 1,929,650 +0.39(+0.70%)
Feb 22, 2023 55.27 55.83 54.46 54.94 1,863,542 -0.19(-0.34%)
Feb 21, 2023 55.60 55.91 54.85 55.13 2,428,885 -1.46(-2.59%)
Feb 17, 2023 56.60 56.79 55.98 56.60 1,956,663 -0.37(-0.64%)
Feb 16, 2023 56.78 57.67 56.59 56.96 3,042,958 -1.18(-2.03%)
Feb 15, 2023 57.75 58.36 57.39 58.15 2,653,388 +0.30(+0.51%)
Feb 14, 2023 57.75 58.87 57.24 57.85 3,131,994 -0.49(-0.85%)
Feb 13, 2023 57.50 58.51 57.43 58.34 2,914,882 +1.10(+1.91%)
Feb 10, 2023 56.43 57.43 56.01 57.25 2,581,942 +0.29(+0.50%)
Feb 09, 2023 57.87 58.32 56.86 56.96 4,044,619 -0.56(-0.98%)
Feb 08, 2023 57.90 59.76 57.18 57.52 4,751,964 -0.66(-1.14%)
Feb 07, 2023 55.50 58.61 54.68 58.19 6,421,223 +2.88(+5.21%)
Feb 06, 2023 55.35 55.58 54.47 55.30 3,082,650 -1.12(-1.98%)
Feb 03, 2023 56.11 57.69 56.08 56.42 2,697,135 -0.85(-1.48%)
Feb 02, 2023 57.26 58.16 56.69 57.27 3,517,524 +1.01(+1.79%)
Feb 01, 2023 54.94 56.67 54.19 56.26 3,132,374 +1.16(+2.11%)
Jan 31, 2023 53.70 55.10 53.63 55.10 2,755,442 +1.36(+2.54%)
Jan 30, 2023 54.05 54.49 53.64 53.73 2,291,632 -1.06(-1.93%)
Jan 27, 2023 54.48 55.28 54.18 54.79 2,635,644 +0.18(+0.33%)
Jan 26, 2023 53.40 54.68 53.10 54.61 2,746,096 +1.73(+3.27%)
Jan 25, 2023 51.65 52.91 51.00 52.88 2,194,773 +0.20(+0.37%)
Jan 24, 2023 53.12 53.54 52.40 52.69 2,121,607 -0.51(-0.96%)
Jan 23, 2023 52.88 53.84 52.35 53.20 2,626,850 +0.70(+1.34%)
Jan 20, 2023 50.23 52.57 49.99 52.50 6,062,358 +2.65(+5.31%)
Jan 19, 2023 51.51 51.91 48.91 49.85 5,376,146 -2.48(-4.74%)
Jan 18, 2023 53.06 53.37 52.25 52.33 2,267,429 -0.51(-0.97%)
Jan 17, 2023 53.31 53.92 52.82 52.84 3,686,755 -0.46(-0.87%)
Jan 13, 2023 52.96 53.73 52.63 53.31 3,052,788 +0.33(+0.61%)
Jan 12, 2023 52.22 53.05 51.48 52.98 5,761,412 +1.42(+2.76%)
Jan 11, 2023 49.94 51.83 49.94 51.56 3,910,851 +2.07(+4.19%)
Jan 10, 2023 48.76 49.66 48.75 49.49 2,527,047 +0.48(+0.99%)
Jan 09, 2023 48.20 49.45 47.88 49.00 2,967,065 +1.44(+3.03%)
Jan 06, 2023 47.36 47.71 46.40 47.56 2,419,628 +0.77(+1.65%)
Jan 05, 2023 47.16 47.34 46.61 46.79 2,424,579 -0.69(-1.46%)
Jan 04, 2023 46.89 47.83 46.49 47.48 2,909,624 +1.40(+3.04%)
Jan 03, 2023 46.68 47.21 45.72 46.08 4,161,441 +0.26(+0.56%)
Dec 30, 2022 45.22 45.93 45.12 45.83 1,735,097 -0.32(-0.68%)
Dec 29, 2022 44.99 46.30 44.68 46.14 1,436,015 +1.52(+3.41%)
Dec 28, 2022 45.07 45.56 44.45 44.62 1,598,336 -0.68(-1.50%)
Dec 27, 2022 45.91 46.00 45.14 45.30 2,740,082 -0.97(-2.09%)
Dec 23, 2022 45.92 46.33 45.34 46.27 1,687,904 +0.26(+0.56%)
Dec 22, 2022 46.13 46.46 44.91 46.01 3,738,530 -1.03(-2.18%)
Dec 21, 2022 46.31 47.34 46.04 47.04 3,676,493 +1.40(+3.07%)
Dec 20, 2022 45.10 45.81 44.98 45.64 2,601,922 +0.23(+0.50%)
Dec 19, 2022 45.60 45.87 44.93 45.41 3,007,058 -0.57(-1.25%)
Dec 16, 2022 46.12 46.59 45.20 45.98 4,283,536 -0.88(-1.87%)
Dec 15, 2022 47.80 47.80 46.73 46.86 3,074,129 -1.86(-3.81%)
Dec 14, 2022 49.21 49.80 48.16 48.72 2,803,444 -0.58(-1.18%)
Dec 13, 2022 49.86 50.75 48.61 49.30 2,453,671 +1.59(+3.33%)
Dec 12, 2022 47.07 47.82 47.07 47.71 3,044,220 +0.33(+0.69%)
Dec 09, 2022 47.60 47.96 47.25 47.39 1,998,128 -0.27(-0.56%)
Dec 08, 2022 47.04 47.77 47.01 47.65 3,955,106 +0.91(+1.94%)
Dec 07, 2022 48.07 48.36 46.66 46.74 4,578,574 -1.68(-3.47%)
Dec 06, 2022 48.87 49.27 48.14 48.42 2,318,169 -0.51(-1.05%)
Dec 05, 2022 51.23 51.42 48.33 48.94 2,669,753 -2.65(-5.13%)
Dec 02, 2022 50.90 51.73 49.97 51.58 3,914,477 -0.30(-0.57%)
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.