Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.66 18.66 18.66 0 +0.09(+0.49%)
Mar 28, 2018 18.72 18.94 18.51 18.57 2,665,876 -0.16(-0.83%)
Mar 27, 2018 19.00 19.14 18.53 18.72 1,960,760 -0.30(-1.59%)
Mar 26, 2018 19.26 19.34 18.77 19.03 2,857,950 +0.08(+0.44%)
Mar 23, 2018 19.38 19.46 18.93 18.94 5,292,571 -0.42(-2.18%)
Mar 22, 2018 19.81 19.87 19.37 19.37 7,972,744 -0.68(-3.39%)
Mar 21, 2018 19.97 20.18 19.95 20.05 957,983 +0.06(+0.28%)
Mar 20, 2018 19.98 20.05 19.81 19.99 964,854 +0.10(+0.51%)
Mar 19, 2018 20.07 20.09 19.75 19.89 1,979,529 -0.30(-1.50%)
Mar 16, 2018 20.05 20.31 20.04 20.19 1,175,173 +0.19(+0.96%)
Mar 15, 2018 20.38 20.40 19.95 20.00 2,413,889 -0.33(-1.63%)
Mar 14, 2018 20.63 20.73 20.25 20.33 11,114,932 -0.28(-1.34%)
Mar 13, 2018 20.91 20.99 20.56 20.61 1,141,920 -0.25(-1.19%)
Mar 12, 2018 20.94 21.04 20.76 20.86 1,778,851 -0.02(-0.09%)
Mar 09, 2018 20.50 20.91 20.48 20.87 1,773,905 +0.54(+2.67%)
Mar 08, 2018 20.46 20.54 20.05 20.33 1,387,039 -0.06(-0.32%)
Mar 07, 2018 20.40 1,126,757 -0.08(-0.40%)
Mar 06, 2018 20.29 20.49 20.02 20.48 1,945,144 +0.28(+1.36%)
Mar 05, 2018 19.61 20.23 19.59 20.20 1,993,157 +0.39(+1.95%)
Mar 02, 2018 19.60 19.96 19.37 19.82 1,772,624 +0.12(+0.61%)
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.