Skip to main content

KKR & Company LP (NY: KKR )

113.78 -2.89 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 115.31 116.06 112.84 113.78 3,955,257 -2.89(-2.48%)
Jul 16, 2024 115.43 117.07 114.81 116.67 3,992,589 +1.71(+1.49%)
Jul 15, 2024 112.20 115.00 112.20 114.96 3,618,274 +4.22(+3.81%)
Jul 12, 2024 108.70 111.75 108.01 110.74 2,838,484 +1.89(+1.74%)
Jul 11, 2024 110.00 110.65 108.57 108.85 4,103,251 -0.60(-0.55%)
Jul 10, 2024 106.64 109.56 106.01 109.45 3,297,259 +3.87(+3.67%)
Jul 09, 2024 105.20 106.61 104.10 105.58 2,796,551 +0.51(+0.49%)
Jul 08, 2024 106.13 106.82 104.71 105.07 1,941,794 -1.01(-0.95%)
Jul 05, 2024 105.66 106.12 104.08 106.08 2,250,626 +0.02(+0.02%)
Jul 03, 2024 106.54 106.99 105.28 106.06 1,252,157 +0.13(+0.12%)
Jul 02, 2024 104.20 105.97 103.63 105.93 3,318,775 +1.42(+1.36%)
Jul 01, 2024 106.65 107.37 103.92 104.51 3,445,800 -0.73(-0.69%)
Jun 28, 2024 106.10 107.88 105.05 105.24 17,507,500 -0.62(-0.59%)
Jun 27, 2024 105.36 106.33 104.50 105.86 3,567,623 +0.08(+0.08%)
Jun 26, 2024 106.88 107.35 105.50 105.78 4,425,830 -1.64(-1.53%)
Jun 25, 2024 106.99 107.97 106.54 107.42 4,751,230 -0.05(-0.05%)
Jun 24, 2024 108.52 110.30 107.47 107.47 9,103,763 -1.35(-1.24%)
Jun 21, 2024 110.00 110.00 105.93 108.82 145,610,032 -1.23(-1.12%)
Jun 20, 2024 110.31 111.53 109.19 110.05 7,440,857 -0.43(-0.39%)
Jun 18, 2024 110.68 111.72 110.02 110.48 5,160,127 +0.31(+0.28%)
Jun 17, 2024 110.12 111.00 108.25 110.17 5,211,169 +0.99(+0.91%)
Jun 14, 2024 108.20 109.64 107.84 109.18 5,069,638 -0.18(-0.16%)
Jun 13, 2024 111.32 111.68 109.19 109.36 6,530,412 -2.13(-1.91%)
Jun 12, 2024 113.70 113.91 110.69 111.49 6,714,186 +1.28(+1.16%)
Jun 11, 2024 108.45 110.47 107.36 110.21 8,319,682 +1.26(+1.16%)
Jun 10, 2024 105.10 110.72 104.00 108.95 20,404,144 +10.96(+11.18%)
Jun 07, 2024 97.82 99.99 96.43 97.99 4,983,232 -1.50(-1.51%)
Jun 06, 2024 103.54 103.95 98.83 99.49 5,002,583 -3.91(-3.78%)
Jun 05, 2024 102.05 103.63 100.36 103.40 2,825,659 +2.09(+2.06%)
Jun 04, 2024 102.48 103.29 100.96 101.31 3,320,461 -1.86(-1.80%)
Jun 03, 2024 104.15 104.21 100.63 103.17 3,807,123 +0.33(+0.32%)
May 31, 2024 104.13 106.31 101.16 102.84 6,116,121 -0.99(-0.95%)
May 30, 2024 103.22 104.49 103.22 103.83 1,770,499 +0.63(+0.61%)
May 29, 2024 104.00 104.24 102.84 103.20 2,773,588 -2.24(-2.12%)
May 28, 2024 106.43 107.24 104.73 105.44 3,379,370 -0.99(-0.93%)
May 24, 2024 104.68 108.00 104.57 106.43 2,940,259 +2.45(+2.36%)
May 23, 2024 107.21 107.23 103.61 103.98 4,143,238 -1.79(-1.69%)
May 22, 2024 107.11 107.92 105.16 105.77 3,003,207 -0.72(-0.68%)
May 21, 2024 104.43 106.71 104.22 106.49 3,393,332 +1.61(+1.54%)
May 20, 2024 104.43 105.43 103.93 104.88 2,377,157 +0.24(+0.23%)
May 17, 2024 104.90 105.01 103.89 104.64 1,865,527 +0.49(+0.47%)
May 16, 2024 107.00 107.29 104.11 104.15 5,011,664 -3.52(-3.27%)
May 15, 2024 103.00 107.94 102.54 107.67 4,534,243 +5.23(+5.11%)
May 14, 2024 100.00 102.44 100.00 102.44 4,082,529 +2.20(+2.19%)
May 13, 2024 104.23 104.40 100.07 100.24 4,755,848 -2.89(-2.80%)
May 10, 2024 102.87 103.28 102.05 103.13 4,234,955 +1.08(+1.06%)
May 09, 2024 99.48 102.14 99.43 102.05 4,612,868 +2.55(+2.56%)
May 08, 2024 98.47 99.81 97.41 99.50 2,255,657 +0.13(+0.13%)
May 07, 2024 98.05 99.64 97.00 99.37 4,604,529 +1.29(+1.31%)
May 06, 2024 95.69 98.16 94.49 98.08 3,230,503 +3.23(+3.41%)
May 03, 2024 99.42 100.00 94.76 94.85 5,841,715 -2.12(-2.18%)
May 02, 2024 94.63 97.03 93.77 96.96 6,515,313 +2.01(+2.11%)
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.