Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.51 18.51 18.51 0 +0.09(+0.49%)
Mar 28, 2018 18.57 18.79 18.36 18.42 2,687,502 -0.16(-0.83%)
Mar 27, 2018 18.85 18.98 18.38 18.57 1,976,666 -0.30(-1.59%)
Mar 26, 2018 19.10 19.18 18.62 18.87 2,881,134 +0.08(+0.44%)
Mar 23, 2018 19.22 19.30 18.78 18.79 5,335,504 -0.42(-2.18%)
Mar 22, 2018 19.65 19.71 19.21 19.21 8,037,419 -0.67(-3.39%)
Mar 21, 2018 19.81 20.02 19.79 19.89 965,754 +0.05(+0.28%)
Mar 20, 2018 19.82 19.89 19.65 19.83 972,681 +0.10(+0.51%)
Mar 19, 2018 19.91 19.93 19.59 19.73 1,995,587 -0.30(-1.50%)
Mar 16, 2018 19.89 20.15 19.88 20.03 1,184,706 +0.19(+0.97%)
Mar 15, 2018 20.21 20.23 19.79 19.84 2,433,471 -0.33(-1.63%)
Mar 14, 2018 20.46 20.56 20.09 20.17 11,205,096 -0.27(-1.34%)
Mar 13, 2018 20.74 20.82 20.39 20.44 1,151,183 -0.25(-1.19%)
Mar 12, 2018 20.77 20.87 20.59 20.69 1,793,281 -0.02(-0.09%)
Mar 09, 2018 20.33 20.74 20.31 20.71 1,788,295 +0.54(+2.67%)
Mar 08, 2018 20.30 20.38 19.89 20.17 1,398,290 -0.06(-0.32%)
Mar 07, 2018 20.23 1,135,897 -0.08(-0.40%)
Mar 06, 2018 20.12 20.32 19.86 20.31 1,960,923 +0.27(+1.36%)
Mar 05, 2018 19.46 20.07 19.43 20.04 2,009,326 +0.38(+1.95%)
Mar 02, 2018 19.44 19.80 19.21 19.66 1,787,003 +0.12(+0.61%)
Mar 01, 2018 19.57 19.95 19.45 19.54 3,300,788 -0.03(-0.14%)
Feb 28, 2018 19.70 19.89 19.53 19.57 2,798,789 -0.07(-0.37%)
Feb 27, 2018 20.07 20.14 19.63 19.64 3,683,124 -0.47(-2.36%)
Feb 26, 2018 20.11 20.29 20.01 20.11 4,105,348 +0.09(+0.46%)
Feb 23, 2018 19.96 20.08 19.85 20.02 2,658,740 +0.16(+0.83%)
Feb 22, 2018 19.86 2,381,984 -0.10(-0.50%)
Feb 21, 2018 20.02 20.46 19.89 19.96 1,841,342 +0.02(+0.09%)
Feb 20, 2018 20.09 20.39 19.83 19.94 4,699,893 -0.33(-1.62%)
Feb 16, 2018 20.27 20.27 20.27 0 -0.07(-0.36%)
Feb 15, 2018 20.57 19.77 20.34 8,612,741 +0.81(+4.12%)
Feb 14, 2018 19.23 19.55 19.15 19.54 5,352,352 +0.31(+1.60%)
Feb 13, 2018 19.29 19.38 19.14 19.23 3,896,078 -0.25(-1.30%)
Feb 12, 2018 19.22 19.55 18.95 19.48 3,810,289 +0.31(+1.60%)
Feb 09, 2018 19.03 19.56 18.63 19.17 5,150,005 +0.10(+0.52%)
Feb 08, 2018 20.08 20.29 19.07 19.07 4,886,650 -1.00(-5.00%)
Feb 07, 2018 19.88 19.96 19.84 20.08 3,829,480 +0.11(+0.54%)
Feb 06, 2018 19.31 20.07 19.06 19.97 5,641,623 +0.01(+0.05%)
Feb 05, 2018 20.90 20.90 19.59 19.96 8,199,609 -1.29(-6.05%)
Feb 02, 2018 21.83 21.86 21.15 21.25 4,118,123 -0.75(-3.41%)
Feb 01, 2018 21.70 22.09 21.70 22.00 5,651,009 +0.21(+0.96%)
Jan 31, 2018 21.73 21.82 21.47 21.79 3,704,389 +0.11(+0.50%)
Jan 30, 2018 21.69 21.76 21.58 21.68 4,294,476 -0.26(-1.20%)
Jan 29, 2018 21.94 22.02 21.64 21.94 5,034,285 -0.14(-0.61%)
Jan 26, 2018 22.14 22.16 21.90 22.08 4,140,930 -0.01(-0.04%)
Jan 25, 2018 21.74 22.12 21.55 22.09 5,333,683 +0.38(+1.75%)
Jan 24, 2018 21.54 21.73 21.31 21.71 4,761,408 +0.21(+0.97%)
Jan 23, 2018 20.82 21.50 20.79 21.50 3,663,787 +0.67(+3.21%)
Jan 22, 2018 20.61 20.83 20.53 20.83 1,704,845 +0.23(+1.10%)
Jan 19, 2018 20.27 20.61 20.16 20.60 2,252,723 +0.20(+0.98%)
Jan 18, 2018 20.60 20.65 20.25 20.40 2,158,731 -0.27(-1.31%)
Jan 17, 2018 20.70 20.85 20.52 20.68 1,464,357 +0.05(+0.26%)
Jan 16, 2018 20.99 21.14 20.39 20.62 2,376,405 -0.26(-1.26%)
Jan 12, 2018 20.88 20.88 20.88 0 +0.05(+0.22%)
Jan 11, 2018 20.80 21.04 20.68 20.84 1,841,896 +0.16(+0.79%)
Jan 10, 2018 21.10 20.68 3,114,144 +0.16(+0.79%)
Jan 09, 2018 20.33 20.87 20.19 20.51 7,665,870 +0.58(+2.91%)
Jan 08, 2018 19.81 19.98 19.52 19.93 2,176,401 +0.10(+0.50%)
Jan 05, 2018 19.88 19.89 19.64 19.83 2,262,415 -0.06(-0.32%)
Jan 04, 2018 19.91 20.03 19.67 19.90 1,853,998 +0.02(+0.09%)
Jan 03, 2018 19.54 19.91 19.52 19.88 3,403,213 +0.42(+2.14%)
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.