Skip to main content

KKR & Company LP (NY: KKR )

95.65 -0.37 (-0.39%)
Streaming Delayed Price Updated: 9:55 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 95.97 96.61 95.42 96.02 3,406,837 +0.22(+0.23%)
Feb 26, 2024 96.81 96.95 95.46 95.80 2,048,725 +0.00(+0.00%)
Feb 23, 2024 96.40 97.46 95.26 95.80 2,373,775 +0.03(+0.03%)
Feb 22, 2024 95.54 97.11 95.32 95.77 3,943,784 +2.11(+2.25%)
Feb 21, 2024 92.44 93.68 92.15 93.66 3,569,811 +0.52(+0.56%)
Feb 20, 2024 94.83 94.89 93.10 93.14 4,874,541 -2.52(-2.63%)
Feb 16, 2024 96.22 96.46 95.36 95.66 3,477,959 -0.56(-0.58%)
Feb 15, 2024 95.87 96.92 95.47 96.22 5,921,888 +0.44(+0.45%)
Feb 14, 2024 97.20 97.62 95.72 95.78 7,361,484 +0.07(+0.07%)
Feb 13, 2024 94.67 96.81 94.04 95.72 4,608,571 -1.74(-1.78%)
Feb 12, 2024 97.15 98.46 96.18 97.45 3,047,966 +0.59(+0.61%)
Feb 09, 2024 96.76 97.10 95.93 96.86 5,034,800 +0.48(+0.50%)
Feb 08, 2024 95.35 97.77 94.76 96.38 6,765,143 +1.82(+1.92%)
Feb 07, 2024 93.93 95.31 93.12 94.57 5,446,436 +1.15(+1.23%)
Feb 06, 2024 91.92 93.52 90.24 93.42 7,664,863 +5.12(+5.80%)
Feb 05, 2024 88.53 88.72 87.13 88.30 4,252,875 -1.07(-1.20%)
Feb 02, 2024 87.64 89.69 87.47 89.37 2,803,530 +1.37(+1.55%)
Feb 01, 2024 86.88 88.13 85.04 88.00 3,814,238 +1.57(+1.81%)
Jan 31, 2024 87.72 88.36 86.40 86.43 4,450,205 -1.19(-1.36%)
Jan 30, 2024 86.39 88.02 86.18 87.62 3,928,574 +0.61(+0.70%)
Jan 29, 2024 86.74 87.27 85.95 87.01 2,618,794 +0.41(+0.47%)
Jan 26, 2024 85.02 86.64 84.53 86.60 4,091,928 +1.40(+1.64%)
Jan 25, 2024 83.86 85.23 83.23 85.20 3,844,773 +2.01(+2.41%)
Jan 24, 2024 84.51 84.51 82.87 83.20 3,316,522 -0.65(-0.77%)
Jan 23, 2024 84.06 84.32 83.40 83.85 2,115,057 -0.27(-0.32%)
Jan 22, 2024 84.85 85.18 83.98 84.12 2,251,304 +0.07(+0.08%)
Jan 19, 2024 81.77 84.19 81.00 84.05 3,997,186 +2.63(+3.22%)
Jan 18, 2024 81.87 82.24 80.75 81.42 1,522,490 +0.36(+0.44%)
Jan 17, 2024 80.40 81.55 80.34 81.06 1,695,205 -0.35(-0.43%)
Jan 16, 2024 80.81 81.60 80.06 81.41 2,338,333 -0.24(-0.29%)
Jan 12, 2024 82.30 82.71 81.36 81.65 1,995,338 -0.08(-0.10%)
Jan 11, 2024 82.54 82.71 81.02 81.73 3,197,890 -0.55(-0.67%)
Jan 10, 2024 81.03 82.64 80.50 82.28 3,457,829 +1.02(+1.25%)
Jan 09, 2024 81.21 81.55 80.54 81.26 2,078,736 -0.72(-0.88%)
Jan 08, 2024 81.71 82.07 80.88 81.98 2,303,166 +0.85(+1.05%)
Jan 05, 2024 79.39 81.40 79.39 81.13 2,318,384 +1.31(+1.64%)
Jan 04, 2024 79.86 80.66 79.74 79.82 1,669,222 +0.07(+0.09%)
Jan 03, 2024 80.09 80.48 78.81 79.75 3,176,842 -1.42(-1.75%)
Jan 02, 2024 81.86 82.25 80.08 81.17 3,278,886 -1.54(-1.86%)
Dec 29, 2023 83.59 83.59 82.52 82.71 1,702,630 -0.73(-0.87%)
Dec 28, 2023 82.83 83.58 82.83 83.44 975,790 +0.24(+0.29%)
Dec 27, 2023 82.36 83.59 81.91 83.20 1,355,703 +1.16(+1.41%)
Dec 26, 2023 81.36 82.36 81.02 82.04 2,249,651 +0.26(+0.32%)
Dec 22, 2023 81.48 82.30 80.98 81.78 4,147,408 +0.07(+0.09%)
Dec 21, 2023 82.71 82.83 79.87 81.71 5,436,026 -0.18(-0.22%)
Dec 20, 2023 84.12 84.59 81.87 81.89 4,578,777 -2.66(-3.14%)
Dec 19, 2023 84.35 85.51 84.04 84.54 3,380,537 +0.22(+0.26%)
Dec 18, 2023 83.71 85.06 83.64 84.32 5,468,362 +0.66(+0.79%)
Dec 15, 2023 82.87 84.03 82.27 83.67 8,299,499 +0.80(+0.96%)
Dec 14, 2023 80.43 83.28 80.32 82.87 6,033,909 +3.42(+4.31%)
Dec 13, 2023 77.01 79.96 76.89 79.44 4,574,447 +2.04(+2.63%)
Dec 12, 2023 77.11 77.83 76.74 77.41 2,372,533 +0.31(+0.40%)
Dec 11, 2023 76.48 77.56 76.47 77.10 2,072,781 +0.28(+0.36%)
Dec 08, 2023 75.03 76.88 75.03 76.82 3,286,657 +1.46(+1.93%)
Dec 07, 2023 74.73 75.65 74.72 75.36 1,840,354 +0.76(+1.02%)
Dec 06, 2023 75.92 75.96 74.56 74.60 3,103,832 -0.71(-0.94%)
Dec 05, 2023 74.73 75.73 74.34 75.31 2,905,917 +0.22(+0.29%)
Dec 04, 2023 72.93 76.00 72.91 75.09 4,975,707 +0.35(+0.47%)
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.