Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.35 27.83 27.30 27.65 1,720,105 +0.11(+0.41%)
Dec 30, 2019 27.72 27.81 27.39 27.53 1,627,795 -0.11(-0.41%)
Dec 27, 2019 27.75 27.90 27.56 27.65 1,371,716 -0.10(-0.38%)
Dec 26, 2019 27.90 27.99 27.66 27.75 1,259,629 +0.27(+0.97%)
Dec 24, 2019 27.50 27.61 27.33 27.49 1,010,244 -0.04(-0.14%)
Dec 23, 2019 28.22 28.27 27.50 27.52 2,509,391 -0.58(-2.06%)
Dec 20, 2019 28.40 28.60 27.95 28.10 5,557,978 -0.12(-0.44%)
Dec 19, 2019 27.91 28.34 27.87 28.23 7,875,786 +0.42(+1.50%)
Dec 18, 2019 27.90 28.11 27.81 27.81 3,530,850 -0.07(-0.24%)
Dec 17, 2019 27.99 28.02 27.57 27.87 6,250,689 -0.09(-0.34%)
Dec 16, 2019 27.83 28.12 27.80 27.97 6,028,756 +0.34(+1.23%)
Dec 13, 2019 27.66 27.95 27.60 27.63 3,013,112 -0.10(-0.38%)
Dec 12, 2019 27.68 27.86 27.46 27.73 2,660,397 +0.11(+0.41%)
Dec 11, 2019 27.69 27.74 27.52 27.62 2,162,416 +0.01(+0.03%)
Dec 10, 2019 27.49 27.69 27.42 27.61 1,899,557 +0.13(+0.48%)
Dec 09, 2019 27.65 27.80 27.45 27.48 1,641,569 -0.13(-0.48%)
Dec 06, 2019 27.78 27.93 27.61 27.61 1,645,722 +0.02(+0.07%)
Dec 05, 2019 27.44 27.71 27.38 27.59 1,748,911 +0.37(+1.36%)
Dec 04, 2019 26.98 27.38 26.97 27.22 2,284,731 +0.44(+1.63%)
Dec 03, 2019 26.94 27.02 26.74 26.78 3,231,714 -0.69(-2.52%)
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.