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 (%)
Apr 29, 2022 51.15 52.64 49.58 49.73 4,734,459 -1.57(-3.06%)
Apr 28, 2022 51.00 51.81 48.79 51.30 4,876,306 +0.88(+1.74%)
Apr 27, 2022 49.45 50.80 49.18 50.42 4,334,482 +0.78(+1.57%)
Apr 26, 2022 51.38 51.48 49.42 49.64 4,992,226 -2.07(-4.00%)
Apr 25, 2022 50.26 51.75 49.66 51.71 3,900,598 +1.20(+2.38%)
Apr 22, 2022 52.32 52.60 50.42 50.51 3,178,610 -2.05(-3.90%)
Apr 21, 2022 57.71 57.88 52.10 52.56 4,164,807 -3.96(-7.01%)
Apr 20, 2022 55.53 56.98 55.20 56.52 2,175,519 +1.46(+2.66%)
Apr 19, 2022 53.28 55.24 52.94 55.06 3,513,157 +1.83(+3.45%)
Apr 18, 2022 53.64 53.92 52.57 53.22 2,809,737 -0.68(-1.27%)
Apr 14, 2022 55.10 55.51 53.84 53.90 1,870,991 -1.21(-2.20%)
Apr 13, 2022 54.70 55.35 54.27 55.11 1,612,075 +0.97(+1.78%)
Apr 12, 2022 55.22 56.16 53.56 54.15 2,976,058 -0.74(-1.35%)
Apr 11, 2022 55.76 55.86 54.48 54.89 2,957,924 -1.40(-2.50%)
Apr 08, 2022 54.18 56.91 54.15 56.29 4,133,127 +1.84(+3.39%)
Apr 07, 2022 54.49 54.88 53.02 54.45 3,628,825 -0.48(-0.87%)
Apr 06, 2022 55.13 55.27 53.96 54.93 3,220,543 -1.15(-2.05%)
Apr 05, 2022 58.05 58.24 55.27 56.08 3,149,870 -2.40(-4.10%)
Apr 04, 2022 58.66 60.02 58.26 58.48 1,960,063 +0.16(+0.27%)
Apr 01, 2022 57.46 58.64 57.12 58.32 2,734,403 +1.28(+2.24%)
Mar 31, 2022 57.86 58.84 57.03 57.05 3,538,408 -0.82(-1.42%)
Mar 30, 2022 59.71 60.15 57.38 57.87 2,759,272 -2.41(-4.00%)
Mar 29, 2022 58.07 60.77 58.07 60.27 3,589,852 +3.12(+5.46%)
Mar 28, 2022 57.41 57.87 55.89 57.15 2,547,464 -0.08(-0.14%)
Mar 25, 2022 58.01 58.43 56.73 57.23 3,996,275 -0.58(-1.00%)
Mar 24, 2022 58.21 58.47 57.37 57.81 2,531,265 +0.26(+0.46%)
Mar 23, 2022 57.91 58.66 57.29 57.54 3,364,409 -1.14(-1.95%)
Mar 22, 2022 57.56 59.11 57.41 58.68 2,912,139 +1.71(+3.00%)
Mar 21, 2022 57.98 58.63 56.41 56.98 2,461,165 -1.04(-1.80%)
Mar 18, 2022 56.79 58.10 56.10 58.02 4,794,513 +1.77(+3.14%)
Mar 17, 2022 53.70 56.50 53.70 56.26 4,212,844 +2.15(+3.97%)
Mar 16, 2022 52.44 54.48 51.62 54.11 3,548,697 +3.30(+6.49%)
Mar 15, 2022 49.71 50.96 49.32 50.81 3,504,527 +1.20(+2.42%)
Mar 14, 2022 51.41 51.72 49.32 49.61 4,535,544 -1.40(-2.75%)
Mar 11, 2022 53.16 53.43 50.95 51.02 3,470,584 -1.13(-2.17%)
Mar 10, 2022 52.39 53.40 51.64 52.15 3,511,509 -1.48(-2.77%)
Mar 09, 2022 53.08 54.23 52.39 53.63 5,019,757 +2.63(+5.17%)
Mar 08, 2022 50.75 52.17 49.85 51.00 5,507,477 +1.08(+2.17%)
Mar 07, 2022 53.95 54.39 49.85 49.91 7,221,380 -4.61(-8.46%)
Mar 04, 2022 55.58 56.14 53.90 54.53 3,728,752 -1.84(-3.27%)
Mar 03, 2022 58.66 58.94 56.12 56.37 3,910,906 -2.29(-3.91%)
Mar 02, 2022 57.02 58.93 56.28 58.66 3,637,393 +2.32(+4.12%)
Mar 01, 2022 58.48 58.90 56.07 56.34 3,155,169 -2.31(-3.94%)
Feb 28, 2022 58.60 59.65 58.17 58.66 3,597,263 -0.87(-1.46%)
Feb 25, 2022 57.86 59.57 58.56 59.52 4,317,570 +2.20(+3.83%)
Feb 24, 2022 54.25 57.70 53.77 57.33 4,399,133 +0.75(+1.33%)
Feb 23, 2022 58.69 59.54 55.40 56.58 4,331,996 -0.04(-0.07%)
Feb 22, 2022 56.26 58.45 56.26 56.62 4,756,742 -1.08(-1.88%)
Feb 18, 2022 57.70 0 +0.71(+1.25%)
Feb 17, 2022 59.93 60.45 56.92 56.99 4,166,864 -3.56(-5.87%)
Feb 16, 2022 60.47 60.84 60.05 60.54 2,235,250 -0.29(-0.48%)
Feb 15, 2022 60.66 61.14 59.62 60.84 3,647,422 +1.88(+3.19%)
Feb 14, 2022 60.41 61.06 58.81 58.96 6,102,852 -2.13(-3.49%)
Feb 11, 2022 64.25 64.25 60.72 61.09 5,284,918 -3.15(-4.91%)
Feb 10, 2022 65.22 66.99 64.06 64.24 4,187,000 -2.75(-4.11%)
Feb 09, 2022 65.70 67.45 65.59 67.00 3,622,378 +2.38(+3.69%)
Feb 08, 2022 65.82 66.82 62.76 64.61 9,055,453 -4.23(-6.15%)
Feb 07, 2022 68.96 69.70 68.28 68.85 3,591,533 -0.19(-0.28%)
Feb 04, 2022 68.53 69.67 67.97 69.04 3,511,039 +0.02(+0.03%)
Feb 03, 2022 69.37 68.88 69.02 1,817,807 -2.21(-3.10%)
Feb 02, 2022 71.06 71.35 69.91 71.23 2,473,649 +0.70(+0.99%)
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.