Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.21 18.37 18.15 18.31 2,378,102 +0.13(+0.71%)
Nov 29, 2017 18.02 18.25 17.98 18.18 2,544,667 +0.14(+0.76%)
Nov 28, 2017 17.91 18.06 17.74 18.04 2,913,381 +0.13(+0.72%)
Nov 27, 2017 17.90 17.96 17.80 17.91 2,969,408 -0.02(-0.10%)
Nov 24, 2017 17.91 17.97 17.88 17.93 802,312 -0.01(-0.05%)
Nov 22, 2017 17.92 17.97 17.84 17.94 2,204,095 +0.02(+0.10%)
Nov 21, 2017 18.01 18.09 17.90 17.92 2,148,767 +0.00(+0.00%)
Nov 20, 2017 17.97 18.00 17.82 17.92 2,174,732 -0.06(-0.31%)
Nov 17, 2017 17.92 18.05 17.90 17.98 1,368,998 +0.01(+0.05%)
Nov 16, 2017 17.73 17.97 17.73 17.97 2,937,711 +0.30(+1.72%)
Nov 15, 2017 17.46 17.71 17.22 17.67 2,394,492 +0.02(+0.10%)
Nov 14, 2017 17.62 17.69 17.51 17.65 2,784,888 -0.03(-0.16%)
Nov 13, 2017 17.60 17.72 17.54 17.67 2,434,310 -0.03(-0.16%)
Nov 10, 2017 17.85 17.86 17.61 17.70 2,126,771 -0.22(-1.23%)
Nov 09, 2017 17.90 18.07 17.83 17.92 2,228,346 -0.24(-1.32%)
Nov 08, 2017 18.19 18.29 18.04 18.16 1,922,149 -0.21(-1.15%)
Nov 07, 2017 18.38 18.49 18.30 18.37 3,259,069 -0.07(-0.40%)
Nov 06, 2017 18.35 18.46 18.27 18.45 1,995,288 +0.05(+0.25%)
Nov 03, 2017 18.03 18.46 18.03 18.40 3,427,130 +0.11(+0.60%)
Nov 02, 2017 18.30 18.52 17.62 18.29 5,708,140 -0.01(-0.05%)
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.