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 (%)
Mar 29, 2019 21.96 22.06 21.64 21.96 2,542,604 +0.21(+0.99%)
Mar 28, 2019 21.68 21.94 21.59 21.74 2,060,965 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,285 -0.44(-1.98%)
Mar 26, 2019 22.25 22.33 21.89 22.14 2,399,537 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,931 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.96 22.11 4,020,556 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,161 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,766 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,804 -0.28(-1.22%)
Mar 18, 2019 22.68 22.97 22.65 22.91 2,516,525 +0.33(+1.45%)
Mar 15, 2019 22.64 22.68 22.39 22.58 2,959,221 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,611 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,800,023 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,099,048 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,613 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,242 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,446 -0.05(-0.22%)
Mar 06, 2019 21.39 21.54 21.18 21.28 4,820,057 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,764 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.10 21.57 9,821,406 +0.49(+2.30%)
Mar 01, 2019 20.99 21.43 20.99 21.09 5,271,477 +0.31(+1.48%)
Feb 28, 2019 21.24 21.36 20.76 20.78 23,097,938 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,385 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,374 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.25 21.30 5,724,819 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.82 5,433,245 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.11 4,184,920 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,869 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,793 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,679 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,705 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.96 3,670,674 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,292,009 +0.16(+0.73%)
Feb 11, 2019 21.68 21.96 21.63 21.91 3,891,890 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,920 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.61 6,183,200 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,201 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,528 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,795 +0.21(+0.98%)
Feb 01, 2019 21.18 22.18 21.08 21.83 6,138,569 +0.96(+4.59%)
Jan 31, 2019 20.82 21.30 20.72 20.87 5,334,415 -0.10(-0.49%)
Jan 30, 2019 20.99 21.07 20.63 20.97 4,962,540 +0.09(+0.44%)
Jan 29, 2019 21.15 21.28 20.84 20.88 2,399,708 -0.30(-1.40%)
Jan 28, 2019 20.94 21.24 20.91 21.18 2,644,484 -0.05(-0.22%)
Jan 25, 2019 21.02 21.34 20.91 21.22 3,015,339 +0.44(+2.10%)
Jan 24, 2019 20.68 20.98 20.58 20.79 2,040,447 +0.07(+0.31%)
Jan 23, 2019 20.67 20.88 20.41 20.72 3,190,890 +0.12(+0.59%)
Jan 22, 2019 20.90 21.34 20.46 20.60 4,108,774 -0.61(-2.89%)
Jan 18, 2019 21.17 21.30 20.94 21.21 5,582,228 +0.16(+0.75%)
Jan 17, 2019 20.42 21.21 20.41 21.06 7,170,001 +0.37(+1.80%)
Jan 16, 2019 20.13 20.85 20.12 20.68 7,231,729 +1.07(+5.45%)
Jan 15, 2019 19.28 19.65 19.28 19.62 2,492,482 +0.32(+1.64%)
Jan 14, 2019 19.26 19.57 19.22 19.30 2,781,548 -0.13(-0.67%)
Jan 11, 2019 19.48 19.66 19.24 19.43 3,275,868 -0.20(-1.04%)
Jan 10, 2019 19.68 19.99 19.58 19.63 2,959,077 -0.33(-1.68%)
Jan 09, 2019 19.80 20.19 19.57 19.97 3,871,012 +0.33(+1.66%)
Jan 08, 2019 19.44 19.74 19.31 19.64 4,576,215 +0.41(+2.13%)
Jan 07, 2019 18.59 19.24 18.47 19.23 4,890,153 +0.64(+3.45%)
Jan 04, 2019 17.71 18.72 17.67 18.59 6,537,107 +1.20(+6.89%)
Jan 03, 2019 18.06 18.11 17.27 17.39 4,264,289 -0.85(-4.64%)
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.