Skip to main content

KKR & Company LP (NY: KKR )

133.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 122.06 123.21 117.29 118.27 4,263,137 -5.50(-4.44%)
Aug 30, 2024 123.13 124.20 121.73 123.77 2,849,322 +1.60(+1.31%)
Aug 29, 2024 122.08 123.30 121.21 122.17 1,693,968 +0.54(+0.44%)
Aug 28, 2024 122.28 123.42 121.16 121.63 2,392,918 -0.76(-0.62%)
Aug 27, 2024 121.73 123.16 121.39 122.39 1,616,878 +0.24(+0.20%)
Aug 26, 2024 122.61 123.28 121.05 122.15 1,443,606 -0.08(-0.07%)
Aug 23, 2024 119.94 122.45 119.09 122.23 2,447,741 +3.50(+2.95%)
Aug 22, 2024 118.98 119.54 118.36 118.73 2,057,067 -0.03(-0.03%)
Aug 21, 2024 118.59 119.08 117.83 118.76 1,907,937 +0.11(+0.09%)
Aug 20, 2024 120.20 120.36 118.00 118.65 1,867,798 -1.53(-1.27%)
Aug 19, 2024 119.39 120.63 118.86 120.18 2,372,490 +1.10(+0.92%)
Aug 16, 2024 120.21 120.55 118.72 119.08 2,462,907 -1.14(-0.95%)
Aug 15, 2024 120.00 120.91 118.49 120.22 2,972,200 +1.84(+1.55%)
Aug 14, 2024 116.00 118.79 115.89 118.38 3,052,252 +2.57(+2.22%)
Aug 13, 2024 113.69 115.88 113.62 115.81 2,709,994 +3.12(+2.77%)
Aug 12, 2024 114.00 114.39 112.19 112.69 2,613,361 -1.00(-0.88%)
Aug 09, 2024 113.32 113.98 112.15 113.69 2,055,451 +1.09(+0.97%)
Aug 08, 2024 110.38 113.30 109.31 112.61 3,779,833 +3.98(+3.67%)
Aug 07, 2024 111.26 112.81 108.16 108.62 3,838,080 -0.81(-0.74%)
Aug 06, 2024 107.33 111.58 107.06 109.43 5,881,899 +3.37(+3.17%)
Aug 05, 2024 101.65 108.37 98.10 106.07 8,369,249 -2.39(-2.20%)
Aug 02, 2024 116.66 116.67 108.26 108.45 7,453,480 -11.11(-9.29%)
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.