Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.28 24.17 22.18 22.33 5,861,317 -1.00(-4.28%)
Mar 30, 2020 22.98 23.66 22.18 23.33 5,189,310 -0.04(-0.16%)
Mar 27, 2020 23.31 23.68 21.88 23.36 5,024,596 -0.99(-4.06%)
Mar 26, 2020 23.07 25.09 22.89 24.35 8,733,733 +1.52(+6.67%)
Mar 25, 2020 21.72 23.92 21.15 22.83 8,493,730 +2.05(+9.89%)
Mar 24, 2020 19.03 20.82 18.77 20.78 5,589,358 +3.18(+18.05%)
Mar 23, 2020 17.42 18.22 15.79 17.60 6,828,462 -0.54(-2.99%)
Mar 20, 2020 20.02 20.35 18.10 18.14 7,920,886 -1.46(-7.43%)
Mar 19, 2020 18.29 20.20 16.35 19.60 8,783,501 +1.01(+5.42%)
Mar 18, 2020 19.11 19.42 14.79 18.59 11,154,771 -2.06(-10.00%)
Mar 17, 2020 21.24 21.59 19.83 20.65 7,190,320 -0.16(-0.78%)
Mar 16, 2020 20.17 22.47 20.14 20.81 7,449,388 -3.30(-13.69%)
Mar 13, 2020 23.05 24.14 21.35 24.12 8,046,711 +3.17(+15.12%)
Mar 12, 2020 20.95 22.90 20.18 20.95 8,105,923 -2.00(-8.71%)
Mar 11, 2020 23.28 24.14 22.58 22.95 7,462,168 -1.24(-5.11%)
Mar 10, 2020 24.26 24.42 23.00 24.18 6,117,108 +1.49(+6.58%)
Mar 09, 2020 23.31 23.99 21.48 22.69 9,134,861 -2.95(-11.50%)
Mar 06, 2020 25.63 25.89 24.94 25.64 6,435,687 -1.18(-4.40%)
Mar 05, 2020 27.09 27.68 26.46 26.82 5,241,864 -1.18(-4.21%)
Mar 04, 2020 28.16 28.20 27.25 28.00 3,187,897 +0.45(+1.62%)
Mar 03, 2020 28.73 29.23 27.26 27.55 3,793,891 -0.98(-3.43%)
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.