KKR & Company LP (NY: KKR )

109.18 -0.18 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 95.64 97.40 93.87 94.96 5,707,571 +2.05(+2.20%)
Apr 30, 2024 93.72 95.05 92.82 92.91 3,470,737 -2.21(-2.32%)
Apr 29, 2024 95.44 95.95 94.13 95.12 3,234,699 -0.26(-0.27%)
Apr 26, 2024 95.66 96.69 94.56 95.38 1,969,247 +0.67(+0.71%)
Apr 25, 2024 93.58 96.06 93.45 94.71 4,953,478 -1.90(-1.96%)
Apr 24, 2024 98.25 98.38 95.82 96.60 3,645,434 -1.20(-1.22%)
Apr 23, 2024 94.84 98.02 94.20 97.80 3,030,856 +3.49(+3.70%)
Apr 22, 2024 93.93 95.06 92.59 94.31 3,085,042 +1.85(+2.00%)
Apr 19, 2024 93.55 94.08 91.76 92.46 4,480,620 -0.73(-0.78%)
Apr 18, 2024 94.80 95.72 92.96 93.19 4,653,210 -1.28(-1.35%)
Apr 17, 2024 97.03 97.22 93.88 94.47 2,356,400 -1.66(-1.72%)
Apr 16, 2024 95.66 96.92 93.94 96.13 4,917,830 +0.45(+0.47%)
Apr 15, 2024 98.64 99.05 94.95 95.68 3,356,348 -1.45(-1.49%)
Apr 12, 2024 98.92 99.66 96.72 97.12 2,834,514 -3.15(-3.15%)
Apr 11, 2024 98.82 102.58 98.79 100.28 5,805,859 +1.44(+1.45%)
Apr 10, 2024 96.97 101.06 96.85 98.84 3,814,866 -1.26(-1.26%)
Apr 09, 2024 101.83 102.42 98.81 100.10 1,925,687 -1.38(-1.36%)
Apr 08, 2024 100.83 101.94 100.60 101.48 2,081,884 +0.72(+0.71%)
Apr 05, 2024 98.76 101.30 98.29 100.76 2,667,644 +2.76(+2.81%)
Apr 04, 2024 100.03 101.11 97.63 98.00 2,160,375 -1.38(-1.39%)
Apr 03, 2024 97.77 100.11 97.77 99.38 2,133,621 +1.65(+1.69%)
Apr 02, 2024 98.70 98.70 96.44 97.73 2,265,941 -2.10(-2.10%)
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.