Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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	5,120,828	+0.35(+1.49%)
Jun 27, 2019	23.16	23.43	23.04	23.36	1,846,510	+0.35(+1.51%)
Jun 26, 2019	22.67	23.07	22.61	23.01	1,892,637	+0.53(+2.38%)
Jun 25, 2019	22.61	23.04	22.24	22.47	3,203,815	-0.12(-0.54%)
Jun 24, 2019	23.06	23.09	22.60	22.60	2,528,222	-0.47(-2.03%)
Jun 21, 2019	23.06	23.25	22.63	23.06	3,516,731	-0.05(-0.20%)
Jun 20, 2019	22.98	23.37	22.86	23.11	3,180,944	+0.33(+1.44%)
Jun 19, 2019	22.00	22.78	22.00	22.78	3,854,884	+0.85(+3.89%)
Jun 18, 2019	22.14	22.32	21.67	21.93	4,870,899	-0.13(-0.60%)
Jun 17, 2019	22.30	22.58	22.06	22.06	3,220,797	-0.25(-1.14%)
Jun 14, 2019	22.76	22.76	22.31	22.31	2,433,118	-0.49(-2.14%)
Jun 13, 2019	22.76	23.11	22.61	22.80	2,864,309	+0.20(+0.87%)
Jun 12, 2019	22.44	22.61	22.17	22.61	2,325,155	+0.06(+0.25%)
Jun 11, 2019	22.74	22.80	22.38	22.55	1,639,661	+0.08(+0.33%)
Jun 10, 2019	22.71	22.90	22.44	22.47	1,438,220	+0.00(+0.00%)
Jun 07, 2019	22.37	22.60	22.28	22.47	1,984,811	+0.16(+0.71%)
Jun 06, 2019	22.21	22.42	22.18	22.31	1,609,222	+0.08(+0.34%)
Jun 05, 2019	22.25	22.33	21.86	22.24	2,820,573	+0.13(+0.59%)
Jun 04, 2019	21.68	22.12	21.47	22.11	2,463,085	+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.