Skip to main content

KKR & Company LP (NY: KKR )

58.90 -2.09 (-3.43%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 61.55 61.87 60.84 60.99 1,973,672 -0.61(-0.99%)
Sep 29, 2023 63.20 63.20 61.46 61.60 3,514,120 -0.95(-1.52%)
Sep 28, 2023 61.90 62.79 61.84 62.55 2,152,720 +0.46(+0.74%)
Sep 27, 2023 62.00 62.25 61.27 62.09 2,667,318 +0.58(+0.94%)
Sep 26, 2023 62.76 63.21 61.48 61.51 2,579,313 -2.04(-3.21%)
Sep 25, 2023 61.87 63.77 63.42 63.55 3,966,859 +1.39(+2.24%)
Sep 22, 2023 62.12 62.63 61.60 62.16 3,991,671 +0.78(+1.27%)
Sep 21, 2023 62.68 62.68 61.36 61.38 2,982,493 -2.25(-3.54%)
Sep 20, 2023 63.69 64.77 63.54 63.63 2,755,455 +0.20(+0.32%)
Sep 19, 2023 64.33 64.58 63.23 63.43 2,765,727 -1.03(-1.60%)
Sep 18, 2023 64.36 64.63 63.95 64.46 2,569,991 +0.06(+0.09%)
Sep 15, 2023 63.55 64.58 63.46 64.40 8,069,866 +0.68(+1.07%)
Sep 14, 2023 64.05 64.14 63.20 63.72 4,974,442 +0.50(+0.79%)
Sep 13, 2023 63.80 64.31 63.20 63.22 3,957,675 -0.57(-0.89%)
Sep 12, 2023 63.30 64.22 63.24 63.79 3,360,969 +0.59(+0.93%)
Sep 11, 2023 63.46 63.55 62.81 63.20 4,068,926 +0.38(+0.60%)
Sep 08, 2023 61.36 62.86 61.19 62.82 3,700,147 +1.44(+2.35%)
Sep 07, 2023 61.07 61.51 60.50 61.38 3,865,057 -0.34(-0.55%)
Sep 06, 2023 61.53 61.88 61.04 61.72 3,483,512 -0.26(-0.42%)
Sep 05, 2023 62.21 62.57 61.71 61.98 5,758,100 -0.22(-0.35%)
Sep 01, 2023 63.28 63.31 62.00 62.20 3,926,613 -0.61(-0.97%)
Aug 31, 2023 62.00 62.92 61.70 62.81 8,895,059 +0.94(+1.52%)
Aug 30, 2023 61.80 62.13 61.38 61.87 4,252,008 +0.15(+0.24%)
Aug 29, 2023 60.65 61.83 60.18 61.72 3,589,325 +1.08(+1.78%)
Aug 28, 2023 59.88 60.66 59.60 60.64 4,215,549 +1.14(+1.92%)
Aug 25, 2023 59.61 59.87 58.38 59.50 1,980,887 -0.05(-0.08%)
Aug 24, 2023 60.52 60.89 59.33 59.55 2,609,830 -0.67(-1.11%)
Aug 23, 2023 59.33 60.34 59.02 60.22 3,819,831 +1.18(+2.00%)
Aug 22, 2023 60.27 60.39 58.89 59.04 2,403,974 -0.82(-1.37%)
Aug 21, 2023 60.20 60.56 59.20 59.86 2,087,100 -0.34(-0.56%)
Aug 18, 2023 58.41 60.33 58.23 60.20 2,205,618 +1.05(+1.78%)
Aug 17, 2023 59.31 59.87 58.86 59.15 2,232,059 +0.01(+0.02%)
Aug 16, 2023 60.37 60.37 59.05 59.14 3,338,658 -1.14(-1.90%)
Aug 15, 2023 60.90 61.03 60.12 60.28 2,049,050 -1.33(-2.15%)
Aug 14, 2023 61.41 62.26 61.14 61.61 2,448,074 -0.13(-0.21%)
Aug 11, 2023 61.76 61.84 60.65 61.74 2,099,066 -0.40(-0.64%)
Aug 10, 2023 62.21 63.28 61.84 62.14 4,365,773 +0.74(+1.20%)
Aug 09, 2023 61.02 61.58 60.50 61.40 4,434,962 +0.38(+0.62%)
Aug 08, 2023 60.88 61.52 59.72 61.02 3,461,117 -0.62(-1.00%)
Aug 07, 2023 60.30 63.47 60.30 61.64 5,218,065 +1.62(+2.69%)
Aug 04, 2023 59.43 60.82 59.14 60.03 3,220,121 +0.95(+1.60%)
Aug 03, 2023 58.28 59.28 58.07 59.08 2,059,912 +0.33(+0.56%)
Aug 02, 2023 58.61 58.85 58.06 58.75 1,813,498 -0.82(-1.37%)
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.