Skip to main content

KKR & Company LP (NY: KKR )

77.20 +0.25 (+0.33%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.39 18.53 17.90 18.28 3,424,973 -0.01(-0.05%)
Dec 28, 2018 18.62 18.71 18.03 18.29 5,957,596 -0.19(-1.01%)
Dec 27, 2018 17.82 18.48 17.81 18.48 4,997,336 +0.20(+1.12%)
Dec 26, 2018 17.41 18.31 17.04 18.27 6,292,618 +0.88(+5.03%)
Dec 24, 2018 17.54 17.77 17.23 17.40 2,796,032 -0.32(-1.79%)
Dec 21, 2018 17.79 18.33 17.63 17.71 5,497,246 -0.08(-0.47%)
Dec 20, 2018 17.88 18.06 17.57 17.80 7,969,573 -0.22(-1.24%)
Dec 19, 2018 18.49 18.73 17.83 18.02 5,338,451 -0.52(-2.81%)
Dec 18, 2018 18.58 18.73 18.42 18.54 4,979,717 +0.10(+0.56%)
Dec 17, 2018 18.58 18.85 18.31 18.44 6,002,545 -0.30(-1.59%)
Dec 14, 2018 19.09 19.38 18.62 18.74 5,810,589 -0.62(-3.22%)
Dec 13, 2018 19.79 19.89 19.17 19.36 2,525,622 -0.34(-1.70%)
Dec 12, 2018 19.83 20.11 19.69 19.70 1,970,514 +0.22(+1.15%)
Dec 11, 2018 19.98 20.05 19.17 19.47 4,269,978 -0.19(-0.95%)
Dec 10, 2018 19.56 19.74 18.87 19.66 4,774,170 +0.10(+0.52%)
Dec 07, 2018 20.04 20.36 19.53 19.56 4,893,003 -0.57(-2.82%)
Dec 06, 2018 20.11 20.15 19.37 20.12 5,833,826 -0.55(-2.66%)
Dec 04, 2018 21.87 22.02 20.59 20.67 4,497,298 -1.35(-6.13%)
Dec 03, 2018 21.75 22.07 21.57 22.02 4,631,573 +0.68(+3.18%)
Nov 30, 2018 21.14 21.70 21.05 21.34 7,545,143 +0.17(+0.79%)
Nov 29, 2018 21.32 21.51 21.14 21.18 2,137,626 -0.24(-1.13%)
Nov 28, 2018 20.95 21.47 20.51 21.42 3,434,239 +0.63(+3.05%)
Nov 27, 2018 20.92 21.12 20.78 20.79 1,713,755 -0.34(-1.59%)
Nov 26, 2018 20.86 21.18 20.76 21.12 2,786,510 +0.48(+2.35%)
Nov 23, 2018 20.13 20.81 20.11 20.64 1,589,587 +0.39(+1.93%)
Nov 21, 2018 20.25 20.25 20.25 0 +0.75(+3.82%)
Nov 20, 2018 19.25 19.63 19.02 19.50 5,986,348 -0.15(-0.76%)
Nov 19, 2018 20.26 20.32 19.61 19.65 8,200,048 -0.68(-3.34%)
Nov 16, 2018 20.72 20.74 20.29 20.33 4,220,143 -0.44(-2.11%)
Nov 15, 2018 20.74 20.98 20.36 20.77 5,158,222 -0.11(-0.54%)
Nov 14, 2018 21.26 21.79 20.84 20.88 4,876,374 -0.42(-1.97%)
Nov 13, 2018 21.41 21.77 21.19 21.30 6,956,371 +0.06(+0.26%)
Nov 12, 2018 22.05 22.07 21.18 21.24 4,234,325 -0.91(-4.12%)
Nov 09, 2018 22.52 22.69 21.96 22.15 2,681,240 -0.61(-2.66%)
Nov 08, 2018 23.19 23.23 22.60 22.76 4,632,686 -0.28(-1.21%)
Nov 07, 2018 22.51 23.18 22.27 23.04 5,315,215 +0.70(+3.13%)
Nov 06, 2018 22.29 22.58 22.27 22.34 2,950,276 -0.01(-0.04%)
Nov 05, 2018 22.25 22.57 22.10 22.35 3,136,577 +0.10(+0.46%)
Nov 02, 2018 23.05 23.60 22.19 22.25 4,880,118 -0.52(-2.27%)
Nov 01, 2018 22.06 22.83 21.86 22.76 5,623,430 +0.85(+3.89%)
Oct 31, 2018 21.77 22.32 21.71 21.91 6,455,590 +0.47(+2.20%)
Oct 30, 2018 20.22 21.48 20.19 21.44 5,067,785 +1.25(+6.20%)
Oct 29, 2018 21.25 21.58 19.82 20.19 6,800,500 -1.07(-5.01%)
Oct 26, 2018 21.55 21.73 21.09 21.25 6,237,167 -0.53(-2.42%)
Oct 25, 2018 20.97 21.99 20.85 21.78 13,706,649 +1.29(+6.28%)
Oct 24, 2018 21.33 21.59 20.38 20.49 6,511,442 -0.95(-4.45%)
Oct 23, 2018 21.72 21.95 20.94 21.45 9,352,441 -0.70(-3.18%)
Oct 22, 2018 22.51 22.71 22.12 22.15 6,300,473 -0.24(-1.08%)
Oct 19, 2018 22.89 23.00 22.39 22.39 3,647,342 -0.46(-2.03%)
Oct 18, 2018 23.58 23.61 22.79 22.86 2,963,218 -0.82(-3.44%)
Oct 17, 2018 23.77 23.85 23.32 23.67 5,800,419 -0.09(-0.39%)
Oct 16, 2018 23.23 23.88 23.14 23.77 4,164,688 +0.77(+3.34%)
Oct 15, 2018 22.70 23.25 22.68 23.00 3,633,569 +0.31(+1.35%)
Oct 12, 2018 22.87 23.01 22.39 22.69 6,618,815 +0.22(+0.99%)
Oct 11, 2018 22.56 22.88 22.29 22.47 7,175,288 -0.16(-0.70%)
Oct 10, 2018 23.88 24.02 22.58 22.63 11,456,160 -1.52(-6.29%)
Oct 09, 2018 24.23 24.39 24.05 24.14 6,319,216 -0.28(-1.14%)
Oct 08, 2018 24.82 24.92 24.26 24.42 6,011,100 -0.57(-2.26%)
Oct 05, 2018 25.62 25.76 24.80 24.99 4,943,280 -0.68(-2.64%)
Oct 04, 2018 25.83 26.10 25.41 25.66 5,898,386 -0.31(-1.18%)
Oct 03, 2018 25.68 26.35 25.65 25.97 4,785,621 +0.47(+1.85%)
Oct 02, 2018 25.56 25.59 25.30 25.50 2,931,151 +0.02(+0.07%)
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.