Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.26 20.48 20.22 20.42 1,230,855 +0.07(+0.36%)
May 30, 2018 20.21 20.50 20.15 20.35 1,874,969 +0.22(+1.10%)
May 29, 2018 20.41 20.51 19.89 20.13 3,077,590 -0.51(-2.45%)
May 25, 2018 20.63 20.63 20.63 0 -0.04(-0.18%)
May 24, 2018 20.39 20.73 20.26 20.67 2,871,920 +0.19(+0.94%)
May 23, 2018 20.66 20.73 20.30 20.48 3,401,954 -0.26(-1.24%)
May 22, 2018 20.84 20.99 20.56 20.73 6,409,587 -0.07(-0.35%)
May 21, 2018 20.67 21.04 20.61 20.81 2,148,260 +0.23(+1.12%)
May 18, 2018 20.88 20.88 20.49 20.58 1,945,491 -0.28(-1.36%)
May 17, 2018 20.50 20.95 20.44 20.86 3,381,942 +0.36(+1.75%)
May 16, 2018 20.03 20.83 20.03 20.50 3,953,168 +0.66(+3.33%)
May 15, 2018 19.96 20.16 19.79 19.84 2,652,429 -0.14(-0.69%)
May 14, 2018 20.26 20.37 19.72 19.98 2,801,157 -0.26(-1.27%)
May 11, 2018 20.52 20.78 20.03 20.24 3,538,088 -0.28(-1.39%)
May 10, 2018 20.30 20.80 20.09 20.52 6,258,208 -0.34(-1.62%)
May 09, 2018 20.72 20.94 20.66 20.86 7,324,615 +0.19(+0.93%)
May 08, 2018 20.79 20.80 20.43 20.67 7,711,794 +0.07(+0.35%)
May 07, 2018 20.97 20.97 20.37 20.60 12,415,111 -0.37(-1.78%)
May 04, 2018 20.29 20.97 20.16 20.97 18,188,926 +0.78(+3.88%)
May 03, 2018 21.19 21.23 20.09 20.19 12,971,851 +0.58(+2.98%)
May 02, 2018 19.50 19.79 19.36 19.60 5,253,139 +0.09(+0.47%)
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.