KKR & Co LP (KKR) Historical Stock Data
152.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KKR is up 0.01% a day on average. There have been 15 days where KKR & Co LP closed green and 15 days where KKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 153.21 | 152.18 | ↓$1.03 (-0.67%) | 150.67 | 154.58 | 3.71M |
| 2024-11-19 | 152.22 | 152.78 | ↑$0.56 (0.37%) | 150.95 | 153.05 | 2.45M |
| 2024-11-18 | 150.58 | 152.45 | ↑$1.87 (1.24%) | 149.33 | 152.60 | 3.08M |
| 2024-11-15 | 149.83 | 150.02 | ↑$0.19 (0.13%) | 148.09 | 151.45 | 2.25M |
| 2024-11-14 | 152.43 | 150.52 | ↓$1.91 (-1.25%) | 150.11 | 153.14 | 2.58M |
| 2024-11-13 | 152.65 | 152.13 | ↓$0.52 (-0.34%) | 151.08 | 153.87 | 1.63M |
| 2024-11-12 | 155.00 | 153.16 | ↓$1.84 (-1.19%) | 152.32 | 155.79 | 2.03M |
| 2024-11-11 | 154.12 | 155.90 | ↑$1.78 (1.15%) | 153.80 | 156.54 | 3.68M |
| 2024-11-08 | 150.21 | 152.20 | ↑$1.99 (1.32%) | 150.21 | 152.62 | 2.52M |
| 2024-11-07 | 151.56 | 150.71 | ↓$0.85 (-0.56%) | 149.04 | 151.98 | 2.64M |
| 2024-11-06 | 147.48 | 152.27 | ↑$4.80 (3.25%) | 147.07 | 153.51 | 6.11M |
| 2024-11-05 | 137.17 | 138.99 | ↑$1.82 (1.33%) | 137.07 | 139.66 | 3.42M |
| 2024-11-04 | 137.52 | 136.81 | ↓$0.71 (-0.52%) | 135.83 | 138.47 | 2.01M |
| 2024-11-01 | 138.50 | 137.58 | ↓$0.92 (-0.66%) | 137.38 | 140.86 | 2.10M |
| 2024-10-31 | 139.09 | 138.24 | ↓$0.85 (-0.61%) | 137.40 | 140.35 | 1.75M |
| 2024-10-30 | 140.05 | 140.18 | ↑$0.13 (0.09%) | 139.95 | 141.82 | 2.01M |
| 2024-10-29 | 140.00 | 139.33 | ↓$0.67 (-0.48%) | 138.75 | 140.49 | 2.20M |
| 2024-10-28 | 141.34 | 140.75 | ↓$0.59 (-0.42%) | 139.88 | 142.14 | 2.72M |
| 2024-10-25 | 144.60 | 139.88 | ↓$4.72 (-3.26%) | 138.91 | 144.60 | 2.06M |
| 2024-10-24 | 143.04 | 143.28 | ↑$0.24 (0.17%) | 141.31 | 147.15 | 4.35M |
| 2024-10-23 | 140.03 | 138.55 | ↓$1.48 (-1.06%) | 137.94 | 141.31 | 4.77M |
| 2024-10-22 | 139.69 | 140.17 | ↑$0.48 (0.34%) | 138.96 | 140.98 | 2.16M |
| 2024-10-21 | 139.80 | 140.57 | ↑$0.77 (0.55%) | 139.74 | 141.68 | 2.37M |
| 2024-10-18 | 137.35 | 139.81 | ↑$2.46 (1.79%) | 137.35 | 140.15 | 2.47M |
| 2024-10-17 | 137.00 | 137.84 | ↑$0.84 (0.61%) | 136.36 | 139.82 | 2.56M |
| 2024-10-16 | 136.29 | 135.67 | ↓$0.62 (-0.45%) | 135.20 | 137.78 | 2.06M |
| 2024-10-15 | 136.86 | 135.78 | ↓$1.08 (-0.79%) | 135.16 | 137.80 | 1.67M |
| 2024-10-14 | 136.23 | 136.54 | ↑$0.31 (0.23%) | 134.72 | 137.11 | 1.86M |
| 2024-10-11 | 134.19 | 135.59 | ↑$1.41 (1.05%) | 134.19 | 135.90 | 2.08M |
| 2024-10-10 | 134.51 | 133.12 | ↓$1.39 (-1.03%) | 133.03 | 135.25 | 3.21M |
Create an account or log in to view more rows.
$KKR we want higher!!!
$KKR I do it for the thrills!
$KKR bag holders for life club
$KKR Let’s get it
$KKR time to make a big run Monday morning. Let's get it! ????????????????????????????
$KKR 5 minute looks sexy
$KKR not worrying
$KKR Who else bought the dip on Friday?
$KKR When in doubt
zoom out. ??
$KKR MACD turned bullish