Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.24 37.92 36.80 37.55 3,930,706 +0.01(+0.03%)
Jan 28, 2021 36.63 37.91 36.30 37.54 2,143,982 +1.33(+3.67%)
Jan 27, 2021 36.88 37.13 36.14 36.21 2,995,824 -1.53(-4.06%)
Jan 26, 2021 38.51 38.56 37.66 37.74 2,804,252 -0.39(-1.01%)
Jan 25, 2021 38.61 39.03 37.79 38.13 3,125,943 -0.63(-1.62%)
Jan 22, 2021 39.34 39.71 38.74 38.76 1,943,052 -0.91(-2.28%)
Jan 21, 2021 40.05 40.24 39.48 39.66 1,490,663 -0.31(-0.77%)
Jan 20, 2021 39.79 40.11 39.70 39.97 1,783,723 +0.47(+1.20%)
Jan 19, 2021 39.64 39.65 39.11 39.50 2,056,823 +0.24(+0.61%)
Jan 15, 2021 39.22 39.43 38.72 39.26 2,183,483 -0.25(-0.63%)
Jan 14, 2021 39.81 40.00 39.34 39.51 1,790,401 -0.21(-0.53%)
Jan 13, 2021 39.04 39.99 38.73 39.72 3,630,648 +0.75(+1.93%)
Jan 12, 2021 39.16 39.28 38.84 38.97 1,070,098 -0.15(-0.39%)
Jan 11, 2021 38.79 39.36 38.70 39.12 1,494,030 +0.09(+0.22%)
Jan 08, 2021 38.96 39.38 38.56 39.04 2,348,715 +0.31(+0.80%)
Jan 07, 2021 38.26 38.98 38.18 38.73 2,942,298 +0.79(+2.08%)
Jan 06, 2021 37.98 38.23 37.07 37.94 4,791,956 +0.08(+0.20%)
Jan 05, 2021 38.27 38.55 37.74 37.86 2,044,288 -0.37(-0.96%)
Jan 04, 2021 39.07 39.23 37.77 38.23 2,372,816 -0.81(-2.07%)
Dec 31, 2020 39.04 39.04 39.04 1,096,245 +0.77(+2.02%)
Dec 30, 2020 38.18 38.82 38.12 38.27 1,096,245 +0.25(+0.66%)
Dec 29, 2020 38.30 38.42 37.79 38.01 1,265,658 -0.05(-0.13%)
Dec 28, 2020 38.66 38.84 38.05 38.06 2,164,229 -0.35(-0.90%)
Dec 24, 2020 38.31 38.42 38.11 38.41 800,434 +0.18(+0.48%)
Dec 23, 2020 38.29 38.64 38.21 38.23 2,916,142 +0.15(+0.41%)
Dec 22, 2020 38.31 38.42 37.94 38.07 2,875,099 -0.20(-0.53%)
Dec 21, 2020 38.23 38.54 37.74 38.27 2,284,764 -0.33(-0.85%)
Dec 18, 2020 39.05 39.08 38.43 38.60 5,937,134 -0.37(-0.94%)
Dec 17, 2020 38.84 39.25 38.66 38.97 1,994,718 +0.20(+0.52%)
Dec 16, 2020 38.33 38.92 38.24 38.77 2,165,216 +0.56(+1.46%)
Dec 15, 2020 38.16 38.27 37.83 38.21 1,577,278 +0.40(+1.05%)
Dec 14, 2020 38.53 38.81 37.81 37.81 2,500,714 -0.39(-1.01%)
Dec 11, 2020 37.36 38.21 37.33 38.20 2,120,316 +0.59(+1.56%)
Dec 10, 2020 37.43 37.65 37.16 37.61 2,633,909 -0.13(-0.36%)
Dec 09, 2020 38.50 38.58 37.69 37.74 1,921,698 -0.57(-1.48%)
Dec 08, 2020 38.27 38.80 38.11 38.31 1,720,747 -0.13(-0.33%)
Dec 07, 2020 38.12 38.54 37.96 38.44 1,662,858 +0.29(+0.76%)
Dec 04, 2020 38.02 38.43 37.66 38.15 1,548,177 +0.34(+0.89%)
Dec 03, 2020 37.94 38.37 37.69 37.81 1,587,568 +0.00(+0.00%)
Dec 02, 2020 37.56 37.97 37.10 37.81 2,345,549 +0.29(+0.77%)
Dec 01, 2020 37.16 37.68 37.03 37.52 1,935,609 +0.95(+2.61%)
Nov 30, 2020 37.20 37.32 36.48 36.57 4,042,074 -0.75(-2.01%)
Nov 27, 2020 37.61 37.77 37.24 37.32 1,132,764 -0.15(-0.41%)
Nov 25, 2020 36.87 37.51 36.71 37.47 1,803,440 +0.66(+1.78%)
Nov 24, 2020 37.68 37.78 36.41 36.82 4,742,504 -0.40(-1.09%)
Nov 23, 2020 36.95 37.31 36.82 37.22 2,591,670 +0.40(+1.10%)
Nov 20, 2020 36.97 37.17 36.55 36.82 2,371,223 -0.27(-0.73%)
Nov 19, 2020 36.66 37.10 36.23 37.09 2,724,931 +0.40(+1.08%)
Nov 18, 2020 36.80 37.27 36.64 36.69 3,134,610 +0.09(+0.24%)
Nov 17, 2020 36.41 36.63 36.07 36.61 1,894,170 +0.22(+0.61%)
Nov 16, 2020 36.88 36.95 36.28 36.39 2,180,254 +0.22(+0.61%)
Nov 13, 2020 35.61 36.41 35.51 36.16 4,934,231 +0.87(+2.47%)
Nov 12, 2020 35.19 35.79 34.84 35.29 4,193,296 +0.02(+0.05%)
Nov 11, 2020 35.18 35.64 34.89 35.27 8,745,061 -1.59(-4.33%)
Nov 10, 2020 36.60 36.95 36.23 36.87 2,869,705 +0.36(+0.97%)
Nov 09, 2020 37.98 38.23 36.47 36.51 3,416,966 -0.21(-0.58%)
Nov 06, 2020 36.55 36.97 35.99 36.72 1,959,379 +0.04(+0.10%)
Nov 05, 2020 36.08 37.79 35.90 36.68 4,050,131 +1.00(+2.80%)
Nov 04, 2020 34.02 36.21 33.93 35.68 4,979,868 +2.17(+6.48%)
Nov 03, 2020 32.81 33.61 32.47 33.51 4,457,156 -0.15(-0.46%)
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.