Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.35 18.49 17.86 18.24 3,432,583 -0.01(-0.05%)
Dec 28, 2018 18.58 18.67 17.99 18.25 5,970,834 -0.19(-1.01%)
Dec 27, 2018 17.78 18.43 17.78 18.43 5,008,439 +0.20(+1.12%)
Dec 26, 2018 17.37 18.27 17.00 18.23 6,306,600 +0.87(+5.03%)
Dec 24, 2018 17.51 17.73 17.19 17.36 2,802,245 -0.32(-1.79%)
Dec 21, 2018 17.75 18.29 17.59 17.67 5,509,461 -0.08(-0.47%)
Dec 20, 2018 17.84 18.02 17.53 17.76 7,987,281 -0.22(-1.24%)
Dec 19, 2018 18.44 18.69 17.79 17.98 5,350,313 -0.52(-2.81%)
Dec 18, 2018 18.54 18.69 18.38 18.50 4,990,782 +0.10(+0.56%)
Dec 17, 2018 18.54 18.81 18.27 18.40 6,015,882 -0.30(-1.59%)
Dec 14, 2018 19.05 19.34 18.58 18.70 5,823,500 -0.62(-3.22%)
Dec 13, 2018 19.75 19.85 19.13 19.32 2,531,234 -0.33(-1.70%)
Dec 12, 2018 19.78 20.07 19.64 19.65 1,974,893 +0.22(+1.15%)
Dec 11, 2018 19.93 20.01 19.13 19.43 4,279,466 -0.19(-0.95%)
Dec 10, 2018 19.51 19.70 18.83 19.62 4,784,778 +0.10(+0.52%)
Dec 07, 2018 20.00 20.31 19.48 19.51 4,903,875 -0.57(-2.82%)
Dec 06, 2018 20.07 20.11 19.33 20.08 5,846,788 -0.55(-2.66%)
Dec 04, 2018 21.82 21.98 20.54 20.63 4,507,291 -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.