Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.35	18.49	17.86	18.24	3,432,432	-0.01(-0.05%)
Dec 28, 2018	18.58	18.67	17.99	18.25	5,970,570	-0.19(-1.01%)
Dec 27, 2018	17.79	18.44	17.78	18.44	5,008,218	+0.20(+1.12%)
Dec 26, 2018	17.37	18.27	17.00	18.23	6,306,321	+0.87(+5.03%)
Dec 24, 2018	17.51	17.73	17.19	17.36	2,802,121	-0.32(-1.79%)
Dec 21, 2018	17.75	18.29	17.59	17.67	5,509,217	-0.08(-0.47%)
Dec 20, 2018	17.84	18.02	17.53	17.76	7,986,928	-0.22(-1.24%)
Dec 19, 2018	18.45	18.69	17.79	17.98	5,350,076	-0.52(-2.81%)
Dec 18, 2018	18.54	18.69	18.38	18.50	4,990,561	+0.10(+0.56%)
Dec 17, 2018	18.54	18.81	18.27	18.40	6,015,616	-0.30(-1.59%)
Dec 14, 2018	19.05	19.34	18.58	18.70	5,823,243	-0.62(-3.22%)
Dec 13, 2018	19.75	19.85	19.13	19.32	2,531,122	-0.33(-1.70%)
Dec 12, 2018	19.78	20.07	19.64	19.65	1,974,805	+0.22(+1.15%)
Dec 11, 2018	19.93	20.01	19.13	19.43	4,279,277	-0.19(-0.95%)
Dec 10, 2018	19.51	19.70	18.83	19.62	4,784,567	+0.10(+0.52%)
Dec 07, 2018	20.00	20.31	19.49	19.51	4,903,659	-0.57(-2.82%)
Dec 06, 2018	20.07	20.11	19.33	20.08	5,846,530	-0.55(-2.66%)
Dec 04, 2018	21.82	21.98	20.55	20.63	4,507,091	-1.35(-6.13%)

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.