Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.74 22.28 21.67 21.88 6,466,424 +0.47(+2.20%)
Oct 30, 2018 20.18 21.44 20.15 21.40 5,076,289 +1.25(+6.20%)
Oct 29, 2018 21.22 21.54 19.78 20.15 6,811,912 -1.06(-5.01%)
Oct 26, 2018 21.51 21.69 21.05 21.22 6,247,634 -0.53(-2.42%)
Oct 25, 2018 20.93 21.95 20.81 21.75 13,729,651 +1.29(+6.28%)
Oct 24, 2018 21.29 21.55 20.35 20.46 6,522,369 -0.95(-4.45%)
Oct 23, 2018 21.68 21.91 20.90 21.41 9,368,136 -0.70(-3.18%)
Oct 22, 2018 22.48 22.67 22.08 22.12 6,311,046 -0.24(-1.08%)
Oct 19, 2018 22.86 22.96 22.36 22.36 3,653,463 -0.46(-2.03%)
Oct 18, 2018 23.54 23.57 22.75 22.82 2,968,190 -0.81(-3.44%)
Oct 17, 2018 23.73 23.81 23.28 23.63 5,810,153 -0.09(-0.39%)
Oct 16, 2018 23.19 23.84 23.10 23.73 4,171,677 +0.77(+3.34%)
Oct 15, 2018 22.66 23.21 22.64 22.96 3,639,666 +0.31(+1.35%)
Oct 12, 2018 22.83 22.98 22.36 22.65 6,629,922 +0.22(+0.99%)
Oct 11, 2018 22.52 22.84 22.25 22.43 7,187,329 -0.16(-0.70%)
Oct 10, 2018 23.84 23.97 22.54 22.59 11,475,385 -1.52(-6.29%)
Oct 09, 2018 24.19 24.34 24.01 24.10 6,329,821 -0.28(-1.14%)
Oct 08, 2018 24.78 24.88 24.22 24.38 6,021,187 -0.56(-2.26%)
Oct 05, 2018 25.58 25.71 24.76 24.95 4,951,576 -0.68(-2.64%)
Oct 04, 2018 25.79 26.06 25.37 25.62 5,908,284 -0.31(-1.18%)
Oct 03, 2018 25.64 26.31 25.60 25.93 4,793,652 +0.47(+1.85%)
Oct 02, 2018 25.52 25.55 25.26 25.45 2,936,070 +0.02(+0.07%)
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.