Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.16 46.15 43.94 45.28 2,608,714 -1.04(-2.24%)
Jun 29, 2022 47.57 47.57 45.52 46.32 2,447,644 -1.18(-2.49%)
Jun 28, 2022 48.08 48.96 47.22 47.51 5,727,516 +0.09(+0.19%)
Jun 27, 2022 47.69 48.17 46.48 47.42 2,934,560 -0.10(-0.21%)
Jun 24, 2022 46.21 47.54 45.86 47.52 4,175,908 +2.13(+4.70%)
Jun 23, 2022 45.09 46.52 44.36 45.38 2,763,985 +0.56(+1.24%)
Jun 22, 2022 44.58 45.69 44.43 44.83 2,615,987 -0.54(-1.19%)
Jun 21, 2022 45.35 46.21 45.18 45.36 2,435,900 +1.16(+2.63%)
Jun 17, 2022 43.94 45.46 43.94 44.20 6,402,744 +0.12(+0.27%)
Jun 16, 2022 45.66 46.27 43.32 44.08 3,610,706 -3.55(-7.46%)
Jun 15, 2022 46.96 48.39 46.42 47.63 3,397,611 +1.56(+3.38%)
Jun 14, 2022 46.03 46.66 45.61 46.08 3,470,048 +0.33(+0.73%)
Jun 13, 2022 47.78 48.14 45.53 45.74 3,314,705 -4.20(-8.40%)
Jun 10, 2022 50.87 51.20 49.45 49.94 1,990,665 -2.07(-3.99%)
Jun 09, 2022 53.32 53.41 51.98 52.02 1,426,052 -1.64(-3.06%)
Jun 08, 2022 55.03 55.28 53.48 53.66 1,632,850 -2.05(-3.69%)
Jun 07, 2022 54.64 56.01 54.64 55.71 1,990,400 +0.43(+0.78%)
Jun 06, 2022 54.93 56.43 54.34 55.28 2,844,471 +1.16(+2.15%)
Jun 03, 2022 54.18 55.16 53.89 54.12 2,644,703 -1.01(-1.83%)
Jun 02, 2022 53.36 55.44 52.68 55.13 2,747,698 +1.85(+3.47%)
Jun 01, 2022 53.44 54.52 52.42 53.28 2,375,248 -0.34(-0.64%)
May 31, 2022 54.17 54.51 52.89 53.62 4,482,222 -1.20(-2.19%)
May 27, 2022 53.86 55.03 53.81 54.82 2,715,703 +1.57(+2.94%)
May 26, 2022 49.81 53.62 49.62 53.26 3,918,416 +3.76(+7.59%)
May 25, 2022 47.80 49.84 47.77 49.50 2,562,049 +0.60(+1.22%)
May 24, 2022 49.93 50.08 48.17 48.90 4,231,918 -1.92(-3.77%)
May 23, 2022 51.15 51.89 50.25 50.82 2,650,586 +0.19(+0.37%)
May 20, 2022 50.55 51.44 48.89 50.64 3,658,788 +1.27(+2.58%)
May 19, 2022 48.73 50.07 48.67 49.36 2,948,266 -0.29(-0.59%)
May 18, 2022 50.85 51.79 49.11 49.66 4,586,348 -2.27(-4.37%)
May 17, 2022 51.30 51.99 50.20 51.93 4,669,118 +2.09(+4.20%)
May 16, 2022 49.65 50.49 49.02 49.83 2,597,251 -0.62(-1.22%)
May 13, 2022 48.50 51.24 48.49 50.45 4,987,673 +3.35(+7.11%)
May 12, 2022 48.10 49.11 46.33 47.10 11,019,815 -1.80(-3.69%)
May 11, 2022 49.14 50.78 48.20 48.90 7,115,632 -0.98(-1.97%)
May 10, 2022 49.74 50.90 48.25 49.89 3,956,249 +1.27(+2.61%)
May 09, 2022 51.33 52.66 48.29 48.62 6,291,418 -3.60(-6.89%)
May 06, 2022 53.74 54.48 50.66 52.22 4,960,355 -1.77(-3.27%)
May 05, 2022 54.63 55.51 53.22 53.98 6,224,445 -1.94(-3.47%)
May 04, 2022 53.04 56.37 52.89 55.92 5,595,409 +2.98(+5.64%)
May 03, 2022 50.89 54.85 50.00 52.94 7,104,586 +1.32(+2.55%)
May 02, 2022 49.43 51.66 49.29 51.62 5,826,307 +1.92(+3.87%)
Apr 29, 2022 51.13 52.61 49.56 49.70 4,736,821 -1.57(-3.06%)
Apr 28, 2022 50.97 51.78 48.77 51.27 4,878,738 +0.88(+1.74%)
Apr 27, 2022 49.42 50.78 49.16 50.40 4,336,644 +0.78(+1.57%)
Apr 26, 2022 51.35 51.46 49.39 49.62 4,994,716 -2.07(-4.00%)
Apr 25, 2022 50.24 51.72 49.64 51.68 3,902,544 +1.20(+2.38%)
Apr 22, 2022 52.30 52.57 50.40 50.48 3,180,196 -2.05(-3.90%)
Apr 21, 2022 57.68 57.86 52.08 52.53 4,166,885 -3.96(-7.01%)
Apr 20, 2022 55.51 56.95 55.17 56.49 2,176,604 +1.46(+2.66%)
Apr 19, 2022 53.25 55.21 52.91 55.03 3,514,909 +1.83(+3.45%)
Apr 18, 2022 53.61 53.90 52.54 53.19 2,811,139 -0.68(-1.27%)
Apr 14, 2022 55.08 55.49 53.81 53.88 1,871,924 -1.21(-2.20%)
Apr 13, 2022 54.68 55.32 54.25 55.09 1,612,879 +0.97(+1.78%)
Apr 12, 2022 55.19 56.13 53.54 54.12 2,977,542 -0.74(-1.35%)
Apr 11, 2022 55.73 55.83 54.45 54.86 2,959,399 -1.40(-2.50%)
Apr 08, 2022 54.15 56.88 54.12 56.27 4,135,188 +1.84(+3.39%)
Apr 07, 2022 54.46 54.85 52.99 54.42 3,630,635 -0.48(-0.87%)
Apr 06, 2022 55.11 55.25 53.93 54.90 3,222,149 -1.15(-2.05%)
Apr 05, 2022 58.02 58.21 55.24 56.05 3,151,441 -2.40(-4.10%)
Apr 04, 2022 58.64 59.99 58.23 58.45 1,961,041 +0.16(+0.27%)
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.