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 9,168,560 -0.24(-0.87%)
Feb 27, 2020 27.85 28.29 27.04 27.46 4,339,774 -1.25(-4.34%)
Feb 26, 2020 28.80 29.47 28.64 28.70 3,019,278 -0.03(-0.10%)
Feb 25, 2020 30.24 30.35 28.43 28.73 4,115,287 -1.37(-4.55%)
Feb 24, 2020 30.33 30.56 29.72 30.10 4,748,393 -1.41(-4.47%)
Feb 21, 2020 31.88 31.92 31.41 31.51 1,787,544 -0.56(-1.75%)
Feb 20, 2020 32.22 32.42 31.60 32.07 2,368,056 -0.22(-0.68%)
Feb 19, 2020 32.01 32.36 31.92 32.29 2,094,876 +0.34(+1.07%)
Feb 18, 2020 31.68 32.25 31.60 31.95 3,409,947 +0.03(+0.09%)
Feb 14, 2020 32.10 32.16 31.83 31.92 1,834,825 +0.03(+0.09%)
Feb 13, 2020 31.68 32.02 31.60 31.89 2,672,379 +0.14(+0.45%)
Feb 12, 2020 32.49 32.49 31.73 31.75 1,464,389 -0.44(-1.36%)
Feb 11, 2020 32.16 32.44 32.04 32.19 2,916,253 +0.21(+0.65%)
Feb 10, 2020 31.41 32.03 31.08 31.98 2,741,574 +0.27(+0.84%)
Feb 07, 2020 31.72 31.96 31.52 31.71 2,869,128 -0.23(-0.73%)
Feb 06, 2020 31.57 32.15 31.40 31.95 3,127,484 +0.52(+1.66%)
Feb 05, 2020 31.24 31.45 31.12 31.42 3,125,388 +0.51(+1.66%)
Feb 04, 2020 30.42 31.22 30.34 30.91 3,697,262 +0.82(+2.71%)
Feb 03, 2020 31.08 31.27 30.01 30.10 4,434,554 -0.15(-0.50%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,783 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.48 28.82 4,739,516 -0.60(-2.03%)
Jan 29, 2020 29.01 29.58 28.88 29.41 3,745,940 +0.56(+1.94%)
Jan 28, 2020 28.93 29.21 28.76 28.85 2,699,888 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,558,192 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,461 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.58 3,270,750 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,835 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,226 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.58 4,049,160 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.13 28.93 3,970,166 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,689,097 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.76 27.77 4,148,464 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.13 28.45 2,359,763 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.30 28.43 2,859,670 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,234 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.58 28.12 3,202,268 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.56 1,861,896 +0.02(+0.07%)
Jan 06, 2020 27.22 27.56 27.11 27.55 2,690,970 +0.03(+0.10%)
Jan 03, 2020 27.46 27.75 27.38 27.52 2,111,216 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,303 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,324 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,627,055 -0.11(-0.41%)
Dec 27, 2019 27.76 27.92 27.57 27.66 1,371,093 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.67 27.76 1,259,057 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,785 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,252 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.11 5,555,454 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,872,209 +0.42(+1.50%)
Dec 18, 2019 27.92 28.12 27.82 27.82 3,529,247 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.58 27.89 6,247,851 -0.09(-0.34%)
Dec 16, 2019 27.84 28.13 27.81 27.98 6,026,018 +0.34(+1.24%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,744 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,189 +0.11(+0.41%)
Dec 11, 2019 27.71 27.75 27.54 27.63 2,161,434 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,695 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,823 -0.13(-0.48%)
Dec 06, 2019 27.79 27.94 27.62 27.62 1,644,974 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.39 27.60 1,748,117 +0.37(+1.36%)
Dec 04, 2019 27.00 27.39 26.99 27.23 2,283,693 +0.44(+1.63%)
Dec 03, 2019 26.95 27.03 26.75 26.80 3,230,247 -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.