Skip to main content

KKR & Company LP (NY: KKR )

100.53 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,143 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,305 +0.11(+0.41%)
Nov 26, 2019 27.94 28.25 27.92 28.12 2,191,061 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,507 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,032 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,369 -0.24(-0.85%)
Nov 20, 2019 27.58 27.93 27.45 27.79 2,602,028 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,398 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.94 2,527,856 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.30 1,691,407 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,136 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,768 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,718 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,899 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,672 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,127 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.67 2,715,126 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.49 27.72 3,989,037 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,900,760 -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.