Skip to main content

KKR & Company LP (NY: KKR )

152.20 +1.49 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 150.21 152.62 150.21 152.20 3,253,489 +1.49(+0.99%)
Nov 07, 2024 151.56 152.25 149.02 150.71 3,261,150 -1.56(-1.02%)
Nov 06, 2024 147.48 153.51 147.06 152.27 7,212,966 +13.28(+9.55%)
Nov 05, 2024 137.17 139.66 137.07 138.99 3,421,253 +2.18(+1.59%)
Nov 04, 2024 137.52 138.47 135.83 136.81 2,013,031 -0.77(-0.56%)
Nov 01, 2024 138.50 140.86 137.38 137.58 2,672,861 -0.66(-0.48%)
Oct 31, 2024 139.09 140.35 137.40 138.24 2,620,347 -1.94(-1.38%)
Oct 30, 2024 140.05 141.82 139.93 140.18 2,023,277 +0.85(+0.61%)
Oct 29, 2024 140.00 140.49 138.74 139.33 2,234,713 -1.42(-1.01%)
Oct 28, 2024 141.34 142.14 139.88 140.75 2,716,232 +0.87(+0.62%)
Oct 25, 2024 144.60 144.67 138.90 139.88 2,866,224 -3.40(-2.37%)
Oct 24, 2024 143.04 147.15 141.31 143.28 4,353,811 +4.73(+3.41%)
Oct 23, 2024 140.03 141.31 137.94 138.55 4,923,445 -1.62(-1.16%)
Oct 22, 2024 139.69 140.98 138.96 140.17 2,200,219 -0.40(-0.28%)
Oct 21, 2024 139.80 141.68 139.74 140.57 2,852,269 +0.76(+0.54%)
Oct 18, 2024 137.87 140.15 137.35 139.81 2,954,453 +1.97(+1.43%)
Oct 17, 2024 137.00 139.82 136.36 137.84 3,135,691 +2.17(+1.60%)
Oct 16, 2024 136.29 137.88 135.20 135.67 2,433,135 -0.11(-0.08%)
Oct 15, 2024 136.86 137.80 135.14 135.78 2,352,639 -0.76(-0.56%)
Oct 14, 2024 136.23 137.11 134.72 136.54 1,941,048 +0.95(+0.70%)
Oct 11, 2024 134.08 135.90 134.08 135.59 2,084,733 +2.47(+1.86%)
Oct 10, 2024 134.51 135.25 133.03 133.12 3,215,643 -1.83(-1.36%)
Oct 09, 2024 131.79 135.10 131.55 134.95 2,863,881 +3.60(+2.74%)
Oct 08, 2024 131.70 132.45 130.74 131.35 2,069,373 +0.02(+0.02%)
Oct 07, 2024 132.91 133.70 130.23 131.33 2,291,577 -1.95(-1.46%)
Oct 04, 2024 133.16 133.55 131.68 133.28 2,096,788 +2.38(+1.82%)
Oct 03, 2024 131.69 132.09 129.63 130.90 2,147,254 -1.32(-1.00%)
Oct 02, 2024 130.00 132.86 130.00 132.22 2,118,734 +2.35(+1.81%)
Oct 01, 2024 130.58 131.52 128.70 129.87 2,577,554 -0.71(-0.54%)
Sep 30, 2024 131.32 131.84 128.37 130.58 3,315,294 -1.56(-1.18%)
Sep 27, 2024 131.95 132.96 130.73 132.14 2,909,347 +0.76(+0.58%)
Sep 26, 2024 132.97 133.88 130.95 131.38 1,903,569 -0.29(-0.22%)
Sep 25, 2024 132.48 132.94 131.50 131.67 1,415,077 -0.72(-0.54%)
Sep 24, 2024 132.65 133.13 131.12 132.39 1,987,230 -0.21(-0.16%)
Sep 23, 2024 134.00 134.85 131.45 132.60 1,942,457 -0.63(-0.47%)
Sep 20, 2024 131.56 133.47 131.50 133.23 5,417,379 +0.43(+0.32%)
Sep 19, 2024 132.72 133.84 130.88 132.80 3,448,702 +3.55(+2.75%)
Sep 18, 2024 128.47 130.93 125.86 129.25 3,673,748 +1.28(+1.00%)
Sep 17, 2024 127.55 128.73 126.49 127.97 2,376,340 +1.43(+1.13%)
Sep 16, 2024 124.00 126.79 123.43 126.54 3,297,049 +3.74(+3.05%)
Sep 13, 2024 120.96 123.52 120.96 122.80 3,505,985 +2.44(+2.03%)
Sep 12, 2024 118.22 120.94 116.64 120.36 4,591,245 +2.07(+1.75%)
Sep 11, 2024 117.34 118.46 113.92 118.29 3,754,673 +0.23(+0.19%)
Sep 10, 2024 119.01 119.29 115.07 118.06 2,015,355 -0.40(-0.34%)
Sep 09, 2024 117.99 119.89 117.51 118.46 2,515,822 +2.22(+1.91%)
Sep 06, 2024 118.85 119.32 115.24 116.24 2,657,606 -2.20(-1.86%)
Sep 05, 2024 117.79 119.79 117.08 118.44 2,100,969 +0.77(+0.65%)
Sep 04, 2024 117.93 119.65 116.90 117.67 2,539,789 -0.60(-0.51%)
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.