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 (%)
May 31, 2023 51.34 51.53 50.34 51.13 5,277,500 -0.18(-0.35%)
May 30, 2023 51.66 51.89 50.94 51.31 2,601,120 -0.01(-0.02%)
May 26, 2023 50.83 51.60 50.65 51.32 1,960,501 +0.97(+1.93%)
May 25, 2023 49.52 50.60 49.38 50.35 2,784,299 +1.25(+2.55%)
May 24, 2023 49.11 49.35 48.59 49.10 2,064,144 -0.68(-1.36%)
May 23, 2023 50.50 51.12 49.67 49.77 2,032,999 -1.06(-2.09%)
May 22, 2023 49.73 51.03 49.65 50.84 2,531,567 +1.15(+2.32%)
May 19, 2023 49.79 50.39 49.23 49.68 2,853,761 +0.22(+0.45%)
May 18, 2023 49.00 49.46 48.38 49.46 2,353,490 +0.57(+1.17%)
May 17, 2023 47.77 49.18 47.44 48.89 2,293,115 +1.58(+3.35%)
May 16, 2023 48.34 48.57 47.30 47.30 2,634,839 -1.31(-2.69%)
May 15, 2023 47.87 48.89 47.61 48.61 2,702,111 +0.61(+1.28%)
May 12, 2023 48.25 48.62 47.42 48.00 2,555,434 -0.12(-0.25%)
May 11, 2023 48.62 48.85 47.87 48.11 2,657,575 -0.56(-1.16%)
May 10, 2023 49.05 49.51 48.48 48.68 3,345,055 +0.17(+0.35%)
May 09, 2023 48.14 49.27 48.13 48.51 2,670,832 -0.30(-0.61%)
May 08, 2023 50.98 51.57 48.44 48.81 5,137,809 -2.18(-4.27%)
May 05, 2023 49.54 51.00 49.54 50.98 4,453,418 +1.89(+3.85%)
May 04, 2023 50.26 50.27 48.33 49.09 3,896,327 -1.69(-3.33%)
May 03, 2023 50.94 52.09 50.43 50.79 3,184,155 +0.09(+0.18%)
May 02, 2023 52.06 52.67 50.08 50.70 2,888,298 -2.01(-3.81%)
May 01, 2023 52.44 53.46 52.42 52.71 3,053,544 +0.18(+0.34%)
Apr 28, 2023 50.87 52.54 50.69 52.53 2,761,982 +1.69(+3.33%)
Apr 27, 2023 50.21 50.94 49.75 50.84 1,981,473 +1.05(+2.11%)
Apr 26, 2023 50.48 50.78 49.59 49.79 2,902,625 -0.73(-1.45%)
Apr 25, 2023 51.70 51.78 50.49 50.52 3,567,428 -1.44(-2.76%)
Apr 24, 2023 52.15 52.32 51.73 51.95 2,329,334 -0.03(-0.06%)
Apr 21, 2023 52.43 52.55 51.69 51.98 2,988,525 -0.44(-0.83%)
Apr 20, 2023 52.63 52.95 52.18 52.42 3,573,670 -0.95(-1.78%)
Apr 19, 2023 51.89 53.87 51.89 53.37 2,678,263 +0.88(+1.68%)
Apr 18, 2023 52.37 53.03 52.10 52.49 3,225,046 +0.70(+1.36%)
Apr 17, 2023 51.42 51.88 51.17 51.79 1,653,338 +0.41(+0.79%)
Apr 14, 2023 51.53 51.78 50.62 51.38 2,210,812 -0.09(-0.17%)
Apr 13, 2023 51.29 51.72 50.87 51.47 1,713,968 +0.70(+1.38%)
Apr 12, 2023 51.55 51.73 50.63 50.77 2,383,875 -0.21(-0.41%)
Apr 11, 2023 50.43 51.62 50.28 50.97 3,245,138 +1.09(+2.18%)
Apr 10, 2023 48.50 49.97 48.45 49.89 3,360,880 +1.08(+2.21%)
Apr 06, 2023 49.00 49.33 48.63 48.81 2,413,330 -0.49(-1.00%)
Apr 05, 2023 49.90 50.03 48.71 49.30 2,981,933 -1.19(-2.35%)
Apr 04, 2023 51.69 51.76 50.12 50.49 2,087,650 -0.91(-1.77%)
Apr 03, 2023 51.71 51.90 50.54 51.40 2,259,549 -0.58(-1.12%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,901 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.83 1,848,141 +0.22(+0.43%)
Mar 29, 2023 50.48 50.76 49.91 50.61 2,004,861 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.84 2,106,847 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.91 2,430,426 +0.37(+0.74%)
Mar 24, 2023 48.81 49.66 48.01 49.54 3,217,035 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,121,941 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.82 49.85 2,628,674 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,420 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,327,824 +0.16(+0.33%)
Mar 17, 2023 48.85 49.10 46.98 47.95 4,818,463 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,171 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,545 -1.03(-2.04%)
Mar 14, 2023 51.05 51.90 49.90 50.35 4,051,488 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,126 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.80 10,784,022 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.82 53.89 3,579,881 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,731 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.12 55.28 2,891,360 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,553 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.72 56.38 1,803,062 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,576 -0.14(-0.25%)
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.