Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.42 27.23 25.41 27.22 9,168,153 -0.24(-0.87%)
Feb 27, 2020 27.85 28.29 27.04 27.46 4,339,581 -1.25(-4.34%)
Feb 26, 2020 28.80 29.47 28.64 28.71 3,019,144 -0.03(-0.10%)
Feb 25, 2020 30.24 30.35 28.43 28.73 4,115,104 -1.37(-4.55%)
Feb 24, 2020 30.33 30.56 29.72 30.11 4,748,182 -1.41(-4.47%)
Feb 21, 2020 31.89 31.92 31.41 31.51 1,787,465 -0.56(-1.75%)
Feb 20, 2020 32.22 32.42 31.60 32.08 2,367,951 -0.22(-0.68%)
Feb 19, 2020 32.01 32.36 31.92 32.29 2,094,783 +0.34(+1.07%)
Feb 18, 2020 31.69 32.25 31.60 31.95 3,409,796 +0.03(+0.09%)
Feb 14, 2020 32.10 32.16 31.83 31.92 1,834,744 +0.03(+0.09%)
Feb 13, 2020 31.69 32.02 31.60 31.89 2,672,261 +0.14(+0.45%)
Feb 12, 2020 32.49 32.49 31.73 31.75 1,464,324 -0.44(-1.36%)
Feb 11, 2020 32.16 32.44 32.04 32.19 2,916,124 +0.21(+0.65%)
Feb 10, 2020 31.41 32.03 31.09 31.98 2,741,452 +0.27(+0.84%)
Feb 07, 2020 31.72 31.96 31.52 31.71 2,869,001 -0.23(-0.73%)
Feb 06, 2020 31.57 32.16 31.40 31.95 3,127,345 +0.52(+1.66%)
Feb 05, 2020 31.25 31.45 31.12 31.43 3,125,250 +0.51(+1.66%)
Feb 04, 2020 30.42 31.23 30.34 30.91 3,697,098 +0.82(+2.71%)
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.