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 (%)
Dec 29, 2017		19.32	19.32	19.32	0	-0.06(-0.33%)
Dec 28, 2017	19.36	19.41	19.15	19.39	2,151,556	+0.05(+0.28%)
Dec 27, 2017	19.41	19.45	19.15	19.33	1,943,838	+0.07(+0.38%)
Dec 26, 2017	19.46	19.49	19.21	19.26	1,885,345	-0.17(-0.90%)
Dec 22, 2017	19.43	19.65	19.36	19.43	2,108,674	+0.03(+0.14%)
Dec 21, 2017	19.27	19.54	19.23	19.41	2,763,490	+0.22(+1.15%)
Dec 20, 2017	19.12	19.63	19.11	19.19	3,562,460	+0.13(+0.67%)
Dec 19, 2017	18.98	19.24	18.88	19.06	4,647,974	+0.13(+0.68%)
Dec 18, 2017	18.51	18.93	18.49	18.93	6,110,717	+0.49(+2.64%)
Dec 15, 2017	18.27	18.47	18.18	18.44	3,185,218	+0.16(+0.85%)
Dec 14, 2017	18.30	18.35	18.24	18.29	1,651,607	-0.01(-0.05%)
Dec 13, 2017	18.43	18.47	18.20	18.30	1,977,971	-0.16(-0.85%)
Dec 12, 2017	18.43	18.62	18.43	18.45	2,709,147	-0.06(-0.35%)
Dec 11, 2017	18.35	18.54	18.33	18.52	1,707,258	+0.17(+0.95%)
Dec 08, 2017	18.11	18.36	18.08	18.34	2,954,034	+0.30(+1.68%)
Dec 07, 2017	17.56	18.12	17.54	18.04	3,669,066	+0.43(+2.45%)
Dec 06, 2017	17.83	17.86	17.61	17.61	1,384,155	-0.36(-1.99%)
Dec 05, 2017	18.30	18.35	17.89	17.97	1,829,444	-0.34(-1.85%)
Dec 04, 2017	18.31	18.41	18.24	18.31	2,420,082	+0.06(+0.35%)

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.