Skip to main content

KKR & Company LP (NY: KKR )

92.62 -0.73 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 93.71 94.24 91.92 92.62 4,472,950 -0.73(-0.78%)
Apr 18, 2024 94.96 95.88 93.12 93.35 4,645,244 -1.28(-1.35%)
Apr 17, 2024 97.20 97.39 94.05 94.63 2,352,366 -1.66(-1.72%)
Apr 16, 2024 95.82 97.09 94.10 96.29 4,909,411 +0.45(+0.47%)
Apr 15, 2024 98.81 99.22 95.11 95.84 3,350,602 -1.45(-1.49%)
Apr 12, 2024 99.09 99.83 96.89 97.29 2,829,662 -3.16(-3.15%)
Apr 11, 2024 98.99 102.76 98.96 100.45 5,795,920 +1.44(+1.45%)
Apr 10, 2024 97.14 101.23 97.02 99.01 3,808,335 -1.26(-1.26%)
Apr 09, 2024 102.00 102.60 98.98 100.27 1,922,391 -1.38(-1.36%)
Apr 08, 2024 101.00 102.12 100.77 101.65 2,078,320 +0.72(+0.71%)
Apr 05, 2024 98.93 101.47 98.45 100.93 2,663,077 +2.76(+2.81%)
Apr 04, 2024 100.20 101.28 97.80 98.17 2,156,677 -1.38(-1.39%)
Apr 03, 2024 97.94 100.28 97.94 99.55 2,129,969 +1.65(+1.69%)
Apr 02, 2024 98.87 98.87 96.61 97.90 2,262,062 -2.10(-2.10%)
Apr 01, 2024 100.24 100.97 99.57 100.00 2,316,822 -0.58(-0.58%)
Mar 28, 2024 100.60 101.47 99.74 100.58 3,270,845 +0.07(+0.07%)
Mar 27, 2024 101.94 102.44 100.09 100.51 3,256,979 -0.54(-0.53%)
Mar 26, 2024 101.53 101.91 100.85 101.05 2,330,027 +0.20(+0.20%)
Mar 25, 2024 100.76 101.77 100.76 100.85 1,938,053 +0.09(+0.09%)
Mar 22, 2024 101.66 101.66 100.26 100.76 2,588,912 -0.88(-0.87%)
Mar 21, 2024 99.32 103.48 99.32 101.64 4,759,783 +3.04(+3.08%)
Mar 20, 2024 95.91 98.70 95.48 98.60 2,836,749 +2.84(+2.97%)
Mar 19, 2024 95.14 96.56 94.66 95.76 2,027,702 +0.61(+0.64%)
Mar 18, 2024 97.33 97.50 94.88 95.15 3,949,917 -1.55(-1.60%)
Mar 15, 2024 95.90 97.65 95.90 96.70 3,057,501 -0.14(-0.14%)
Mar 14, 2024 98.60 98.75 95.93 96.84 1,958,120 -1.12(-1.14%)
Mar 13, 2024 99.00 100.39 97.72 97.96 3,886,171 -1.22(-1.23%)
Mar 12, 2024 98.00 99.41 97.53 99.18 1,804,088 +1.79(+1.84%)
Mar 11, 2024 98.27 98.52 97.02 97.39 3,479,702 -1.26(-1.28%)
Mar 08, 2024 98.42 99.67 98.00 98.65 3,107,960 +0.67(+0.68%)
Mar 07, 2024 96.89 98.50 96.89 97.98 2,598,259 +0.98(+1.01%)
Mar 06, 2024 97.51 98.41 96.59 97.00 3,419,507 +0.39(+0.40%)
Mar 05, 2024 98.00 98.24 96.30 96.61 3,222,602 -2.01(-2.04%)
Mar 04, 2024 95.96 99.47 95.47 98.62 7,639,598 -0.31(-0.31%)
Mar 01, 2024 100.10 101.80 97.54 98.93 5,458,631 +0.67(+0.68%)
Feb 29, 2024 96.53 98.54 96.11 98.26 6,903,676 +2.41(+2.51%)
Feb 28, 2024 95.87 96.20 95.18 95.85 2,616,357 -0.17(-0.18%)
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%)
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.