Indicators

KKR & Company LP (NY: KKR )

101.02 +0.78 (+0.78%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.73	25.82	25.14	25.31	4,753,821	-0.44(-1.72%)
Sep 27, 2019	27.81	27.81	25.43	25.75	7,356,033	-1.95(-7.04%)
Sep 26, 2019	27.74	27.87	27.52	27.70	3,026,741	-0.20(-0.71%)
Sep 25, 2019	27.44	27.93	27.33	27.90	1,654,760	+0.32(+1.16%)
Sep 24, 2019	27.88	28.23	27.46	27.58	3,338,388	-0.17(-0.61%)
Sep 23, 2019	27.77	27.99	27.53	27.75	2,330,789	+0.27(+1.00%)
Sep 20, 2019	27.28	27.57	27.08	27.48	3,523,490	+0.29(+1.07%)
Sep 19, 2019	27.07	27.74	27.02	27.18	4,177,682	+0.79(+3.00%)
Sep 18, 2019	26.67	26.72	26.08	26.39	3,097,821	-0.53(-1.96%)
Sep 17, 2019	26.61	26.99	26.46	26.92	1,732,747	+0.29(+1.10%)
Sep 16, 2019	26.36	26.83	26.31	26.63	1,930,188	+0.11(+0.43%)
Sep 13, 2019	26.96	27.04	26.41	26.51	3,970,677	+0.08(+0.29%)
Sep 12, 2019	25.67	26.64	25.64	26.44	3,849,872	+0.80(+3.13%)
Sep 11, 2019	25.38	25.64	25.09	25.64	2,249,894	+0.29(+1.15%)
Sep 10, 2019	25.48	25.62	25.17	25.35	3,207,160	-0.05(-0.19%)
Sep 09, 2019	25.49	25.51	25.07	25.39	2,172,892	+0.11(+0.45%)
Sep 06, 2019	25.22	25.58	25.12	25.28	3,537,495	+0.06(+0.22%)
Sep 05, 2019	24.81	25.30	24.71	25.22	2,352,470	+0.91(+3.76%)
Sep 04, 2019	24.04	24.38	23.91	24.31	1,893,197	+0.49(+2.06%)

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.