Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.42	23.70	23.31	23.70	5,120,602	+0.35(+1.49%)
Jun 27, 2019	23.16	23.43	23.04	23.36	1,846,428	+0.35(+1.51%)
Jun 26, 2019	22.67	23.08	22.61	23.01	1,892,553	+0.53(+2.38%)
Jun 25, 2019	22.61	23.04	22.24	22.47	3,203,673	-0.12(-0.54%)
Jun 24, 2019	23.07	23.09	22.60	22.60	2,528,110	-0.47(-2.03%)
Jun 21, 2019	23.06	23.25	22.63	23.07	3,516,575	-0.05(-0.20%)
Jun 20, 2019	22.98	23.38	22.86	23.11	3,180,804	+0.33(+1.44%)
Jun 19, 2019	22.00	22.78	22.00	22.78	3,854,713	+0.85(+3.89%)
Jun 18, 2019	22.14	22.32	21.67	21.93	4,870,683	-0.13(-0.60%)
Jun 17, 2019	22.31	22.58	22.06	22.06	3,220,655	-0.25(-1.14%)
Jun 14, 2019	22.76	22.76	22.32	22.32	2,433,010	-0.49(-2.14%)
Jun 13, 2019	22.77	23.11	22.62	22.80	2,864,183	+0.20(+0.87%)
Jun 12, 2019	22.44	22.61	22.17	22.61	2,325,053	+0.06(+0.25%)
Jun 11, 2019	22.74	22.80	22.38	22.55	1,639,589	+0.08(+0.33%)
Jun 10, 2019	22.71	22.90	22.44	22.47	1,438,156	+0.00(+0.00%)
Jun 07, 2019	22.37	22.60	22.28	22.47	1,984,723	+0.16(+0.71%)
Jun 06, 2019	22.21	22.42	22.18	22.32	1,609,151	+0.08(+0.34%)
Jun 05, 2019	22.25	22.33	21.87	22.24	2,820,448	+0.13(+0.59%)
Jun 04, 2019	21.68	22.12	21.47	22.11	2,462,976	+0.80(+3.74%)

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.