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 (%)
Feb 28, 2019	21.20	21.32	20.72	20.74	23,136,524	-0.56(-2.63%)
Feb 27, 2019	21.27	21.30	20.85	21.30	6,004,399	+0.04(+0.18%)
Feb 26, 2019	21.12	21.37	20.83	21.27	7,510,900	+0.00(+0.00%)
Feb 25, 2019	21.86	22.11	21.22	21.27	5,734,382	-0.52(-2.40%)
Feb 22, 2019	22.12	22.33	21.43	21.79	5,442,321	-0.29(-1.31%)
Feb 21, 2019	22.07	22.12	21.83	22.08	4,191,911	+0.01(+0.04%)
Feb 20, 2019	22.04	22.33	21.87	22.07	4,945,116	-0.05(-0.21%)
Feb 19, 2019	21.89	22.17	21.57	22.11	4,688,613	+0.16(+0.72%)
Feb 15, 2019	22.06	22.11	21.88	21.96	3,067,796	+0.13(+0.60%)
Feb 14, 2019	21.88	22.04	21.62	21.83	7,282,851	-0.10(-0.47%)
Feb 13, 2019	22.14	22.29	21.72	21.93	3,676,806	-0.10(-0.47%)
Feb 12, 2019	21.91	22.23	21.91	22.03	5,300,849	+0.16(+0.73%)
Feb 11, 2019	21.64	21.93	21.59	21.87	3,898,392	+0.25(+1.17%)
Feb 08, 2019	21.40	21.62	21.14	21.62	4,347,170	+0.04(+0.19%)
Feb 07, 2019	21.41	21.59	20.59	21.58	6,193,529	+0.01(+0.04%)
Feb 06, 2019	21.90	22.08	21.48	21.57	3,824,580	-0.46(-2.11%)
Feb 05, 2019	22.00	22.07	21.53	22.03	4,582,170	+0.03(+0.13%)
Feb 04, 2019	21.94	22.08	21.51	22.01	3,953,388	+0.21(+0.98%)

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.