Skip to main content

KKR & Company LP (NY: KKR )

129.54 +1.57 (+1.23%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.14 30.44 28.14 30.23 10,515,025 +1.43(+4.97%)
Jan 30, 2020 29.16 29.60 28.47 28.80 4,741,880 -0.60(-2.03%)
Jan 29, 2020 28.99 29.57 28.87 29.40 3,747,808 +0.56(+1.94%)
Jan 28, 2020 28.92 29.20 28.75 28.84 2,701,235 +0.11(+0.40%)
Jan 27, 2020 28.25 28.75 27.82 28.73 4,560,465 -0.36(-1.24%)
Jan 24, 2020 29.68 29.84 28.91 29.09 3,902,406 -0.48(-1.63%)
Jan 23, 2020 29.85 29.88 29.44 29.57 3,272,381 -0.27(-0.92%)
Jan 22, 2020 29.46 30.18 29.28 29.84 3,386,523 +0.72(+2.47%)
Jan 21, 2020 29.61 29.72 29.07 29.12 3,331,886 -0.45(-1.51%)
Jan 17, 2020 29.13 29.70 29.05 29.57 4,051,179 +0.65(+2.26%)
Jan 16, 2020 28.15 28.94 28.12 28.92 3,972,146 +0.93(+3.32%)
Jan 15, 2020 27.68 28.17 27.64 27.99 2,690,438 +0.23(+0.82%)
Jan 14, 2020 28.34 28.54 27.75 27.76 4,150,533 -0.67(-2.37%)
Jan 13, 2020 28.27 28.51 28.12 28.43 2,360,940 +0.02(+0.07%)
Jan 10, 2020 28.38 28.50 28.29 28.41 2,861,096 +0.04(+0.13%)
Jan 09, 2020 28.38 28.72 28.25 28.38 4,285,370 +0.27(+0.94%)
Jan 08, 2020 27.61 28.21 27.57 28.11 3,203,865 +0.56(+2.03%)
Jan 07, 2020 27.48 27.81 27.48 27.55 1,862,825 +0.02(+0.07%)
Jan 06, 2020 27.21 27.55 27.10 27.53 2,692,312 +0.03(+0.10%)
Jan 03, 2020 27.45 27.74 27.36 27.50 2,112,269 -0.33(-1.19%)
Jan 02, 2020 27.87 27.96 27.61 27.84 3,058,828 +0.19(+0.69%)
Dec 31, 2019 27.35 27.83 27.30 27.65 1,720,181 +0.11(+0.41%)
Dec 30, 2019 27.72 27.81 27.39 27.53 1,627,867 -0.11(-0.41%)
Dec 27, 2019 27.75 27.90 27.56 27.65 1,371,777 -0.10(-0.38%)
Dec 26, 2019 27.90 27.99 27.66 27.75 1,259,685 +0.27(+0.97%)
Dec 24, 2019 27.50 27.61 27.33 27.48 1,010,289 -0.04(-0.14%)
Dec 23, 2019 28.21 28.27 27.50 27.52 2,509,503 -0.58(-2.06%)
Dec 20, 2019 28.39 28.60 27.95 28.10 5,558,225 -0.12(-0.44%)
Dec 19, 2019 27.91 28.34 27.87 28.22 7,876,135 +0.42(+1.50%)
Dec 18, 2019 27.90 28.11 27.81 27.81 3,531,007 -0.07(-0.24%)
Dec 17, 2019 27.99 28.02 27.57 27.87 6,250,967 -0.09(-0.34%)
Dec 16, 2019 27.83 28.12 27.80 27.97 6,029,024 +0.34(+1.24%)
Dec 13, 2019 27.66 27.95 27.60 27.63 3,013,246 -0.10(-0.38%)
Dec 12, 2019 27.67 27.86 27.46 27.73 2,660,515 +0.11(+0.41%)
Dec 11, 2019 27.69 27.74 27.52 27.62 2,162,512 +0.01(+0.03%)
Dec 10, 2019 27.48 27.69 27.42 27.61 1,899,642 +0.13(+0.48%)
Dec 09, 2019 27.65 27.80 27.45 27.48 1,641,642 -0.13(-0.48%)
Dec 06, 2019 27.78 27.93 27.61 27.61 1,645,795 +0.02(+0.07%)
Dec 05, 2019 27.44 27.71 27.38 27.59 1,748,989 +0.37(+1.36%)
Dec 04, 2019 26.98 27.38 26.97 27.22 2,284,832 +0.44(+1.63%)
Dec 03, 2019 26.93 27.02 26.74 26.78 3,231,858 -0.69(-2.52%)
Dec 02, 2019 27.96 27.96 27.40 27.48 1,875,846 -0.47(-1.70%)
Nov 29, 2019 28.20 28.32 27.89 27.95 913,638 -0.27(-0.94%)
Nov 27, 2019 28.22 28.31 27.84 28.21 2,500,663 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,251 +0.10(+0.37%)
Nov 25, 2019 27.67 28.06 27.58 28.00 2,335,775 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,761 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,332 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,441 +0.17(+0.62%)
Nov 19, 2019 27.96 28.04 27.46 27.61 3,157,111 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,228 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,326 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,313 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,263 -0.02(-0.07%)
Nov 12, 2019 27.69 28.03 27.64 27.88 3,033,364 +0.15(+0.55%)
Nov 11, 2019 27.48 27.89 27.35 27.73 1,321,616 +0.10(+0.38%)
Nov 08, 2019 27.48 27.86 27.35 27.63 1,059,247 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,947 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,601 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,203 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,964 -0.43(-1.56%)
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.