Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.87 56.47 55.60 55.61 3,709,085 +0.05(+0.09%)
Jun 29, 2023 55.50 55.95 55.25 55.56 2,792,422 +0.21(+0.38%)
Jun 28, 2023 54.28 55.47 53.75 55.35 3,354,866 +0.81(+1.49%)
Jun 27, 2023 52.97 54.74 52.93 54.54 2,406,795 +1.82(+3.45%)
Jun 26, 2023 52.97 54.94 52.71 52.72 6,323,162 -0.50(-0.93%)
Jun 23, 2023 53.63 53.85 52.64 53.22 9,469,566 -1.59(-2.90%)
Jun 22, 2023 55.05 55.20 54.23 54.81 4,588,983 -0.59(-1.06%)
Jun 21, 2023 55.90 55.92 55.17 55.39 4,019,139 -0.84(-1.50%)
Jun 20, 2023 56.05 56.39 55.79 56.24 2,695,638 -0.57(-1.00%)
Jun 16, 2023 58.30 58.48 56.77 56.80 4,681,736 -1.40(-2.41%)
Jun 15, 2023 56.61 58.31 56.61 58.20 3,102,622 +9.40(+19.26%)
May 08, 2023 50.98 51.57 48.44 48.80 5,138,037 -2.18(-4.27%)
May 05, 2023 49.54 51.00 49.54 50.98 4,453,616 +1.89(+3.85%)
May 04, 2023 50.26 50.27 48.33 49.09 3,896,500 -1.69(-3.33%)
May 03, 2023 50.93 52.09 50.43 50.78 3,184,296 +0.09(+0.18%)
May 02, 2023 52.06 52.67 50.08 50.70 2,888,426 -2.01(-3.81%)
May 01, 2023 52.44 53.46 52.42 52.70 3,053,680 +0.18(+0.34%)
Apr 28, 2023 50.86 52.54 50.69 52.53 2,762,105 +1.69(+3.33%)
Apr 27, 2023 50.21 50.93 49.75 50.83 1,981,561 +1.05(+2.11%)
Apr 26, 2023 50.48 50.77 49.59 49.78 2,902,754 -0.73(-1.45%)
Apr 25, 2023 51.70 51.77 50.49 50.52 3,567,587 -1.44(-2.76%)
Apr 24, 2023 52.15 52.32 51.72 51.95 2,329,438 -0.03(-0.06%)
Apr 21, 2023 52.43 52.55 51.69 51.98 2,988,658 -0.44(-0.83%)
Apr 20, 2023 52.63 52.95 52.18 52.42 3,573,829 -0.95(-1.78%)
Apr 19, 2023 51.88 53.86 51.88 53.37 2,678,382 +0.88(+1.68%)
Apr 18, 2023 52.37 53.03 52.10 52.49 3,225,189 +0.70(+1.36%)
Apr 17, 2023 51.42 51.87 51.17 51.78 1,653,411 +0.41(+0.79%)
Apr 14, 2023 51.53 51.77 50.62 51.38 2,210,910 -0.09(-0.17%)
Apr 13, 2023 51.29 51.71 50.86 51.47 1,714,044 +0.70(+1.38%)
Apr 12, 2023 51.55 51.73 50.63 50.76 2,383,981 -0.21(-0.41%)
Apr 11, 2023 50.43 51.62 50.28 50.97 3,245,282 +1.09(+2.18%)
Apr 10, 2023 48.50 49.96 48.44 49.88 3,361,029 +1.08(+2.21%)
Apr 06, 2023 48.99 49.32 48.63 48.80 2,413,437 -0.49(-1.00%)
Apr 05, 2023 49.89 50.03 48.71 49.30 2,982,065 -1.19(-2.35%)
Apr 04, 2023 51.69 51.75 50.12 50.49 2,087,742 -0.91(-1.77%)
Apr 03, 2023 51.70 51.89 50.54 51.40 2,259,649 -0.58(-1.12%)
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%)
Jan 03, 2023 46.68 47.21 45.72 46.08 4,161,626 +0.26(+0.56%)
Dec 30, 2022 45.22 45.93 45.12 45.82 1,735,174 -0.32(-0.68%)
Dec 29, 2022 44.98 46.30 44.68 46.14 1,436,079 +1.52(+3.41%)
Dec 28, 2022 45.06 45.56 44.45 44.62 1,598,407 -0.68(-1.50%)
Dec 27, 2022 45.91 46.00 45.14 45.30 2,740,203 -0.97(-2.09%)
Dec 23, 2022 45.92 46.33 45.34 46.27 1,687,979 +0.26(+0.56%)
Dec 22, 2022 46.13 46.46 44.91 46.01 3,738,696 -1.03(-2.18%)
Dec 21, 2022 46.31 47.33 46.04 47.04 3,676,656 +1.40(+3.07%)
Dec 20, 2022 45.09 45.80 44.97 45.64 2,602,038 +0.23(+0.50%)
Dec 19, 2022 45.60 45.87 44.93 45.41 3,007,191 -0.57(-1.25%)
Dec 16, 2022 46.12 46.58 45.20 45.98 4,283,726 -0.88(-1.87%)
Dec 15, 2022 47.80 47.80 46.73 46.86 3,074,266 -1.86(-3.81%)
Dec 14, 2022 49.21 49.80 48.15 48.72 2,803,568 -0.58(-1.18%)
Dec 13, 2022 49.86 50.75 48.61 49.30 2,453,780 +1.59(+3.33%)
Dec 12, 2022 47.07 47.82 47.07 47.71 3,044,354 +0.33(+0.69%)
Dec 09, 2022 47.60 47.95 47.25 47.38 1,998,217 -0.27(-0.56%)
Dec 08, 2022 47.04 47.77 47.01 47.65 3,955,281 +0.91(+1.94%)
Dec 07, 2022 48.06 48.36 46.65 46.74 4,578,777 -1.68(-3.47%)
Dec 06, 2022 48.86 49.27 48.14 48.42 2,318,271 -0.51(-1.05%)
Dec 05, 2022 51.22 51.42 48.33 48.93 2,669,871 -2.65(-5.13%)
Dec 02, 2022 50.90 51.73 49.97 51.58 3,914,650 -0.30(-0.57%)
Dec 01, 2022 51.54 52.27 50.23 51.88 6,646,831 +0.62(+1.21%)
Nov 30, 2022 50.16 51.34 48.11 51.25 8,808,662 +1.35(+2.71%)
Nov 29, 2022 50.04 50.31 49.59 49.90 1,856,980 +0.00(+0.00%)
Nov 28, 2022 50.79 50.98 49.85 49.90 1,744,990 -1.28(-2.51%)
Nov 25, 2022 51.07 51.48 50.71 51.18 793,561 -0.23(-0.44%)
Nov 23, 2022 51.01 51.67 50.95 51.41 1,023,165 +0.23(+0.44%)
Nov 22, 2022 50.55 51.34 50.00 51.18 2,952,454 +0.51(+1.01%)
Nov 21, 2022 50.49 51.25 50.02 50.67 2,662,129 -0.50(-0.98%)
Nov 18, 2022 52.07 52.07 50.78 51.17 1,438,223 -0.10(-0.19%)
Nov 17, 2022 51.38 51.64 50.67 51.27 2,610,088 -1.18(-2.26%)
Nov 16, 2022 52.98 53.25 51.96 52.46 2,289,564 -1.02(-1.90%)
Nov 15, 2022 54.27 55.01 52.84 53.47 3,382,903 +0.54(+1.03%)
Nov 14, 2022 55.49 55.86 52.90 52.93 3,145,443 -3.42(-6.06%)
Nov 11, 2022 55.71 56.81 55.22 56.35 6,688,911 +0.84(+1.52%)
Nov 10, 2022 52.14 55.52 51.89 55.50 6,876,656 +5.94(+11.99%)
Nov 09, 2022 51.03 51.25 49.42 49.56 2,522,069 -2.12(-4.10%)
Nov 08, 2022 51.65 52.61 50.94 51.68 2,983,503 +0.12(+0.23%)
Nov 07, 2022 50.99 51.98 50.72 51.56 3,506,706 +1.19(+2.36%)
Nov 04, 2022 48.43 50.48 48.10 50.38 3,066,157 +2.80(+5.88%)
Nov 03, 2022 47.75 48.18 46.90 47.58 2,414,747 -1.33(-2.73%)
Nov 02, 2022 49.20 51.19 48.56 48.91 3,815,525 +0.36(+0.75%)
Nov 01, 2022 48.48 50.04 47.80 48.55 4,214,616 +0.82(+1.73%)
Oct 31, 2022 48.06 48.42 47.71 47.73 3,968,991 -0.74(-1.52%)
Oct 28, 2022 47.80 48.51 46.93 48.46 4,093,218 +0.64(+1.33%)
Oct 27, 2022 47.76 48.35 47.23 47.82 3,393,166 +0.48(+1.02%)
Oct 26, 2022 46.20 47.94 45.77 47.34 3,778,309 +0.95(+2.05%)
Oct 25, 2022 45.47 46.73 45.47 46.39 5,957,458 +0.99(+2.18%)
Oct 24, 2022 45.60 45.69 44.56 45.40 2,780,706 -0.08(-0.17%)
Oct 21, 2022 44.07 45.48 43.50 45.48 2,550,883 +1.40(+3.18%)
Oct 20, 2022 44.93 45.72 43.83 44.08 2,459,158 -0.84(-1.88%)
Oct 19, 2022 44.83 45.36 44.38 44.92 2,300,697 -0.66(-1.44%)
Oct 18, 2022 45.71 46.09 44.88 45.58 2,208,282 +1.24(+2.79%)
Oct 17, 2022 44.89 45.21 44.08 44.34 2,962,948 +0.84(+1.94%)
Oct 14, 2022 45.18 45.62 43.33 43.50 2,858,142 -1.18(-2.64%)
Oct 13, 2022 41.87 44.89 40.99 44.67 4,819,389 +1.12(+2.57%)
Oct 12, 2022 43.27 43.89 42.72 43.56 3,473,609 +0.24(+0.54%)
Oct 11, 2022 43.63 43.90 42.48 43.32 5,088,471 -0.83(-1.89%)
Oct 10, 2022 44.19 44.47 43.16 44.15 4,150,099 +0.09(+0.20%)
Oct 07, 2022 45.22 45.55 43.93 44.07 4,217,468 -2.10(-4.55%)
Oct 06, 2022 46.09 46.76 45.95 46.17 3,699,384 -0.25(-0.53%)
Oct 05, 2022 45.15 46.62 45.15 46.41 2,427,235 -0.10(-0.21%)
Oct 04, 2022 44.14 46.69 44.14 46.51 5,345,324 +3.36(+7.78%)
Oct 03, 2022 42.56 43.58 41.72 43.15 4,276,179 +0.95(+2.26%)
Sep 30, 2022 42.37 43.43 42.13 42.20 4,184,888 -0.29(-0.69%)
Sep 29, 2022 43.35 43.55 41.93 42.50 4,617,649 -1.69(-3.82%)
Sep 28, 2022 43.14 44.41 42.88 44.18 4,108,344 +1.07(+2.48%)
Sep 27, 2022 43.65 43.94 42.40 43.11 3,780,162 +0.26(+0.62%)
Sep 26, 2022 42.54 43.84 42.44 42.85 5,819,084 -0.23(-0.52%)
Sep 23, 2022 43.87 43.94 42.12 43.07 5,930,783 -1.20(-2.70%)
Sep 22, 2022 45.15 45.32 43.73 44.27 4,260,625 -0.99(-2.19%)
Sep 21, 2022 47.43 47.70 45.22 45.26 3,038,295 -1.53(-3.27%)
Sep 20, 2022 47.98 48.25 46.59 46.79 3,911,033 -1.80(-3.70%)
Sep 19, 2022 46.82 48.63 46.80 48.59 2,846,334 +0.97(+2.04%)
Sep 16, 2022 47.78 47.86 46.48 47.62 6,429,308 -1.10(-2.26%)
Sep 15, 2022 48.94 49.66 48.37 48.72 5,478,983 -0.49(-1.00%)
Sep 14, 2022 49.30 49.62 48.51 49.21 3,571,112 +0.14(+0.28%)
Sep 13, 2022 49.65 50.37 48.76 49.07 2,935,896 -2.63(-5.09%)
Sep 12, 2022 51.13 52.03 50.91 51.70 2,183,850 +1.16(+2.29%)
Sep 09, 2022 49.67 50.67 49.63 50.54 2,173,059 +1.40(+2.86%)
Sep 08, 2022 47.94 49.25 47.70 49.14 2,125,512 +0.63(+1.29%)
Sep 07, 2022 47.47 48.82 46.74 48.51 3,066,050 +0.89(+1.88%)
Sep 06, 2022 48.16 48.30 46.60 47.62 3,670,181 -0.72(-1.48%)
Sep 02, 2022 50.12 50.12 47.97 48.33 2,371,747 -0.86(-1.76%)
Sep 01, 2022 48.82 49.22 47.40 49.20 2,431,601 -0.42(-0.85%)
Aug 31, 2022 49.85 50.43 49.34 49.62 2,688,239 -0.14(-0.28%)
Aug 30, 2022 50.70 50.83 49.10 49.76 2,330,492 -0.44(-0.88%)
Aug 29, 2022 49.99 51.06 48.73 50.20 2,472,919 -0.47(-0.93%)
Aug 26, 2022 53.14 53.51 50.68 50.67 1,411,862 -2.74(-5.13%)
Aug 25, 2022 52.51 53.41 52.07 53.41 1,195,270 +1.24(+2.37%)
Aug 24, 2022 51.66 52.59 51.55 52.17 1,180,754 +0.32(+0.62%)
Aug 23, 2022 51.95 52.76 51.72 51.85 1,603,540 -0.09(-0.17%)
Aug 22, 2022 52.02 52.36 51.39 51.94 1,742,627 -1.15(-2.16%)
Aug 19, 2022 53.84 54.12 52.71 53.09 1,874,403 -1.71(-3.12%)
Aug 18, 2022 55.38 55.48 54.49 54.79 2,186,338 -0.70(-1.26%)
Aug 17, 2022 55.29 55.94 54.28 55.49 2,502,453 -0.65(-1.15%)
Aug 16, 2022 55.96 56.61 55.24 56.14 2,031,251 -0.31(-0.56%)
Aug 15, 2022 55.45 56.51 55.31 56.45 2,167,701 +0.39(+0.70%)
Aug 12, 2022 55.94 56.12 55.20 56.06 2,068,792 +0.60(+1.09%)
Aug 11, 2022 55.34 56.32 55.00 55.46 4,247,684 +1.14(+2.09%)
Aug 10, 2022 52.24 54.32 52.24 54.32 3,007,450 +3.67(+7.25%)
Aug 09, 2022 51.32 51.40 50.05 50.65 1,717,174 -1.04(-2.01%)
Aug 08, 2022 51.77 52.65 51.37 51.69 2,459,684 +0.38(+0.74%)
Aug 05, 2022 51.22 51.90 50.96 51.31 2,355,468 -0.80(-1.54%)
Aug 04, 2022 52.25 52.75 51.34 52.11 2,707,428 -0.05(-0.09%)
Aug 03, 2022 51.65 52.73 50.70 52.16 3,941,595 +1.03(+2.01%)
Aug 02, 2022 52.23 52.77 50.84 51.13 4,614,901 -3.22(-5.92%)
Aug 01, 2022 53.42 55.28 53.21 54.35 4,136,689 +0.07(+0.13%)
Jul 29, 2022 54.26 55.05 54.05 54.28 4,671,512 +0.02(+0.04%)
Jul 28, 2022 51.87 54.28 51.69 54.26 3,439,480 +2.75(+5.34%)
Jul 27, 2022 50.39 51.70 50.26 51.51 1,700,632 +1.50(+2.99%)
Jul 26, 2022 50.84 51.07 49.55 50.01 1,489,900 -1.02(-1.99%)
Jul 25, 2022 50.18 51.17 50.00 51.03 1,840,377 +0.79(+1.58%)
Jul 22, 2022 51.48 52.29 49.92 50.24 2,281,153 -1.10(-2.14%)
Jul 21, 2022 49.95 51.48 48.94 51.33 3,163,409 +0.82(+1.63%)
Jul 20, 2022 49.44 50.82 49.23 50.51 2,282,141 +0.80(+1.61%)
Jul 19, 2022 48.52 49.75 48.48 49.71 2,761,127 +2.04(+4.27%)
Jul 18, 2022 48.14 48.66 47.50 47.67 3,406,719 +0.46(+0.97%)
Jul 15, 2022 45.68 47.30 44.98 47.21 2,833,764 +2.36(+5.26%)
Jul 14, 2022 44.31 44.92 43.46 44.86 3,414,165 -0.33(-0.74%)
Jul 13, 2022 44.68 45.68 43.93 45.19 2,317,136 -0.49(-1.07%)
Jul 12, 2022 46.26 47.30 45.64 45.68 2,308,550 -0.59(-1.27%)
Jul 11, 2022 45.94 46.46 45.58 46.26 1,850,594 -0.27(-0.59%)
Jul 08, 2022 47.32 47.75 46.09 46.54 1,777,499 -1.12(-2.34%)
Jul 07, 2022 46.96 48.13 46.96 47.65 2,773,268 +1.32(+2.85%)
Jul 06, 2022 46.89 47.61 45.54 46.33 3,156,638 -0.30(-0.65%)
Jul 05, 2022 44.61 46.67 43.88 46.64 2,112,362 +0.90(+1.97%)
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.