Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 50.70 52.37 50.52 52.36 2,771,100 +1.69(+3.33%)
Apr 27, 2023 50.05 50.77 49.58 50.67 1,988,014 +1.05(+2.11%)
Apr 26, 2023 50.31 50.61 49.43 49.62 2,912,208 -0.73(-1.45%)
Apr 25, 2023 51.53 51.61 50.32 50.35 3,579,205 -1.43(-2.76%)
Apr 24, 2023 51.98 52.15 51.56 51.78 2,337,024 -0.03(-0.06%)
Apr 21, 2023 52.26 52.38 51.52 51.81 2,998,391 -0.43(-0.83%)
Apr 20, 2023 52.45 52.78 52.01 52.25 3,585,468 -0.95(-1.78%)
Apr 19, 2023 51.71 53.69 51.71 53.19 2,687,105 +0.88(+1.68%)
Apr 18, 2023 52.20 52.86 51.93 52.32 3,235,693 +0.70(+1.36%)
Apr 17, 2023 51.25 51.70 51.00 51.62 1,658,796 +0.40(+0.79%)
Apr 14, 2023 51.36 51.61 50.45 51.21 2,218,110 -0.09(-0.17%)
Apr 13, 2023 51.12 51.55 50.70 51.30 1,719,626 +0.70(+1.38%)
Apr 12, 2023 51.38 51.56 50.46 50.60 2,391,745 -0.21(-0.41%)
Apr 11, 2023 50.26 51.45 50.12 50.81 3,255,851 +1.09(+2.18%)
Apr 10, 2023 48.34 49.80 48.29 49.72 3,371,975 +1.08(+2.21%)
Apr 06, 2023 48.83 49.16 48.47 48.65 2,421,297 -0.49(-1.00%)
Apr 05, 2023 49.73 49.87 48.55 49.14 2,991,777 -1.18(-2.35%)
Apr 04, 2023 51.52 51.59 49.96 50.32 2,094,542 -0.91(-1.77%)
Apr 03, 2023 51.54 51.72 50.37 51.23 2,267,008 -0.58(-1.12%)
Mar 31, 2023 51.10 51.87 51.00 51.81 2,034,596 +1.15(+2.28%)
Mar 30, 2023 51.10 51.24 50.34 50.66 1,854,243 +0.22(+0.43%)
Mar 29, 2023 50.31 50.59 49.74 50.44 2,011,480 +0.77(+1.55%)
Mar 28, 2023 49.93 50.15 49.28 49.67 2,113,803 -0.07(-0.14%)
Mar 27, 2023 50.35 50.45 49.31 49.74 2,438,450 +0.36(+0.74%)
Mar 24, 2023 48.65 49.49 47.85 49.38 3,227,656 -0.51(-1.03%)
Mar 23, 2023 50.14 51.03 49.02 49.89 3,132,247 +0.21(+0.42%)
Mar 22, 2023 50.40 51.35 49.65 49.68 2,637,352 -0.66(-1.31%)
Mar 21, 2023 48.88 50.70 48.62 50.34 2,971,196 +2.40(+5.00%)
Mar 20, 2023 47.65 48.18 47.17 47.95 4,342,112 +0.16(+0.33%)
Mar 17, 2023 48.69 48.94 46.82 47.79 4,834,370 -1.28(-2.61%)
Mar 16, 2023 48.44 49.99 47.97 49.07 4,668,532 -0.09(-0.18%)
Mar 15, 2023 48.62 49.97 48.34 49.16 3,164,959 -1.03(-2.04%)
Mar 14, 2023 50.89 51.72 49.73 50.19 4,064,863 +1.03(+2.09%)
Mar 13, 2023 47.59 49.88 46.96 49.16 5,991,842 -0.47(-0.95%)
Mar 10, 2023 52.80 53.16 48.16 49.63 10,819,623 -4.08(-7.60%)
Mar 09, 2023 56.16 56.21 53.64 53.72 3,591,699 -2.52(-4.47%)
Mar 08, 2023 55.39 56.27 55.15 56.23 3,008,631 +1.13(+2.06%)
Mar 07, 2023 55.99 56.29 54.94 55.10 2,900,905 -1.21(-2.15%)
Mar 06, 2023 56.09 56.62 55.68 56.31 2,001,138 +0.12(+0.21%)
Mar 03, 2023 55.26 56.19 54.54 56.19 1,809,014 +1.13(+2.06%)
Mar 02, 2023 54.68 55.18 54.14 55.06 1,915,880 -0.14(-0.25%)
Mar 01, 2023 54.72 55.81 54.72 55.20 2,047,748 -0.39(-0.71%)
Feb 28, 2023 54.91 56.11 54.81 55.59 3,006,978 +0.69(+1.26%)
Feb 27, 2023 55.16 55.57 54.72 54.90 3,064,947 +0.61(+1.13%)
Feb 24, 2023 54.23 54.55 53.39 54.29 2,684,669 -0.86(-1.56%)
Feb 23, 2023 55.38 55.66 54.44 55.15 1,936,020 +0.38(+0.70%)
Feb 22, 2023 55.09 55.65 54.28 54.76 1,869,694 -0.19(-0.34%)
Feb 21, 2023 55.41 55.73 54.67 54.95 2,436,904 -1.46(-2.59%)
Feb 17, 2023 56.41 56.61 55.80 56.41 1,963,122 -0.37(-0.64%)
Feb 16, 2023 56.60 57.48 56.40 56.78 3,053,004 -1.18(-2.03%)
Feb 15, 2023 57.56 58.17 57.20 57.95 2,662,148 +0.30(+0.51%)
Feb 14, 2023 57.56 58.67 57.05 57.66 3,142,334 -0.49(-0.85%)
Feb 13, 2023 57.32 58.32 57.24 58.15 2,924,505 +1.09(+1.91%)
Feb 10, 2023 56.24 57.24 55.83 57.06 2,590,465 +0.29(+0.50%)
Feb 09, 2023 57.68 58.13 56.68 56.77 4,057,971 -0.56(-0.98%)
Feb 08, 2023 57.71 59.56 56.99 57.33 4,767,652 -0.66(-1.14%)
Feb 07, 2023 55.32 58.42 54.50 57.99 6,442,421 +2.87(+5.21%)
Feb 06, 2023 55.17 55.40 54.29 55.12 3,092,826 -1.11(-1.98%)
Feb 03, 2023 55.93 57.50 55.90 56.23 2,706,039 -0.85(-1.48%)
Feb 02, 2023 57.07 57.97 56.51 57.08 3,529,136 +1.00(+1.79%)
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.