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 (%)
Mar 31, 2023 51.27 52.04 51.17 51.98 2,027,991 +1.16(+2.28%)
Mar 30, 2023 51.27 51.41 50.50 50.82 1,848,223 +0.22(+0.43%)
Mar 29, 2023 50.48 50.75 49.90 50.61 2,004,950 +0.77(+1.55%)
Mar 28, 2023 50.09 50.31 49.44 49.83 2,106,941 -0.07(-0.14%)
Mar 27, 2023 50.52 50.61 49.47 49.90 2,430,534 +0.37(+0.74%)
Mar 24, 2023 48.80 49.66 48.00 49.54 3,217,178 -0.51(-1.03%)
Mar 23, 2023 50.30 51.20 49.18 50.05 3,122,079 +0.21(+0.42%)
Mar 22, 2023 50.57 51.52 49.81 49.84 2,628,790 -0.66(-1.31%)
Mar 21, 2023 49.04 50.87 48.78 50.51 2,961,551 +2.41(+5.00%)
Mar 20, 2023 47.81 48.34 47.32 48.10 4,328,016 +0.16(+0.33%)
Mar 17, 2023 48.84 49.10 46.97 47.94 4,818,677 -1.29(-2.61%)
Mar 16, 2023 48.60 50.15 48.12 49.23 4,653,377 -0.09(-0.18%)
Mar 15, 2023 48.78 50.14 48.50 49.32 3,154,685 -1.03(-2.04%)
Mar 14, 2023 51.05 51.89 49.89 50.35 4,051,668 +1.03(+2.09%)
Mar 13, 2023 47.75 50.04 47.11 49.32 5,972,392 -0.48(-0.95%)
Mar 10, 2023 52.97 53.34 48.32 49.79 10,784,501 -4.10(-7.60%)
Mar 09, 2023 56.35 56.40 53.81 53.89 3,580,040 -2.52(-4.47%)
Mar 08, 2023 55.58 56.46 55.33 56.42 2,998,864 +1.14(+2.06%)
Mar 07, 2023 56.17 56.48 55.11 55.28 2,891,489 -1.22(-2.15%)
Mar 06, 2023 56.28 56.80 55.86 56.50 1,994,642 +0.12(+0.21%)
Mar 03, 2023 55.44 56.38 54.71 56.38 1,803,142 +1.14(+2.06%)
Mar 02, 2023 54.86 55.36 54.32 55.24 1,909,661 -0.14(-0.25%)
Mar 01, 2023 54.90 55.99 54.90 55.38 2,041,101 -0.40(-0.71%)
Feb 28, 2023 55.09 56.30 54.99 55.77 2,997,216 +0.69(+1.26%)
Feb 27, 2023 55.34 55.75 54.90 55.08 3,054,998 +0.61(+1.13%)
Feb 24, 2023 54.41 54.72 53.57 54.47 2,675,954 -0.86(-1.56%)
Feb 23, 2023 55.57 55.84 54.61 55.33 1,929,735 +0.39(+0.70%)
Feb 22, 2023 55.27 55.83 54.46 54.94 1,863,625 -0.19(-0.34%)
Feb 21, 2023 55.59 55.91 54.85 55.13 2,428,993 -1.46(-2.59%)
Feb 17, 2023 56.59 56.79 55.98 56.59 1,956,750 -0.37(-0.64%)
Feb 16, 2023 56.78 57.66 56.58 56.96 3,043,093 -1.18(-2.03%)
Feb 15, 2023 57.75 58.36 57.38 58.14 2,653,506 +0.30(+0.51%)
Feb 14, 2023 57.75 58.86 57.24 57.85 3,132,133 -0.49(-0.85%)
Feb 13, 2023 57.50 58.51 57.42 58.34 2,915,011 +1.10(+1.91%)
Feb 10, 2023 56.43 57.42 56.01 57.25 2,582,056 +0.29(+0.50%)
Feb 09, 2023 57.87 58.32 56.86 56.96 4,044,798 -0.56(-0.98%)
Feb 08, 2023 57.90 59.75 57.18 57.52 4,752,175 -0.66(-1.14%)
Feb 07, 2023 55.50 58.61 54.68 58.18 6,421,507 +2.88(+5.21%)
Feb 06, 2023 55.35 55.58 54.47 55.30 3,082,786 -1.12(-1.98%)
Feb 03, 2023 56.11 57.69 56.08 56.42 2,697,255 -0.85(-1.48%)
Feb 02, 2023 57.26 58.16 56.69 57.26 3,517,680 +1.01(+1.79%)
Feb 01, 2023 54.94 56.66 54.18 56.26 3,132,513 +1.16(+2.11%)
Jan 31, 2023 53.70 55.09 53.63 55.09 2,755,564 +1.36(+2.54%)
Jan 30, 2023 54.05 54.49 53.64 53.73 2,291,734 -1.06(-1.93%)
Jan 27, 2023 54.48 55.28 54.17 54.79 2,635,761 +0.18(+0.33%)
Jan 26, 2023 53.40 54.68 53.10 54.61 2,746,218 +1.73(+3.27%)
Jan 25, 2023 51.65 52.91 51.00 52.88 2,194,870 +0.20(+0.37%)
Jan 24, 2023 53.12 53.53 52.40 52.68 2,121,701 -0.51(-0.96%)
Jan 23, 2023 52.88 53.84 52.34 53.20 2,626,967 +0.70(+1.33%)
Jan 20, 2023 50.23 52.57 49.99 52.50 6,062,626 +2.65(+5.31%)
Jan 19, 2023 51.51 51.90 48.90 49.85 5,376,384 -2.48(-4.73%)
Jan 18, 2023 53.06 53.37 52.25 52.33 2,267,530 -0.51(-0.97%)
Jan 17, 2023 53.31 53.92 52.81 52.84 3,686,919 -0.46(-0.87%)
Jan 13, 2023 52.96 53.73 52.63 53.31 3,052,924 +0.33(+0.61%)
Jan 12, 2023 52.22 53.05 51.48 52.98 5,761,667 +1.42(+2.76%)
Jan 11, 2023 49.94 51.83 49.94 51.56 3,911,024 +2.07(+4.19%)
Jan 10, 2023 48.76 49.65 48.75 49.49 2,527,159 +0.48(+0.99%)
Jan 09, 2023 48.20 49.45 47.88 49.00 2,967,196 +1.44(+3.03%)
Jan 06, 2023 47.35 47.71 46.40 47.56 2,419,735 +0.77(+1.65%)
Jan 05, 2023 47.16 47.33 46.60 46.79 2,424,686 -0.69(-1.46%)
Jan 04, 2023 46.89 47.83 46.49 47.48 2,909,753 +1.40(+3.04%)
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.