Skip to main content

KKR & Company LP (NY: KKR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.27 20.49 20.23 20.43 1,230,242 +0.07(+0.36%)
May 30, 2018 20.22 20.51 20.16 20.36 1,874,035 +0.22(+1.10%)
May 29, 2018 20.42 20.52 19.90 20.14 3,076,057 -0.51(-2.45%)
May 25, 2018 20.64 20.64 20.64 0 -0.04(-0.18%)
May 24, 2018 20.40 20.74 20.27 20.68 2,870,489 +0.19(+0.94%)
May 23, 2018 20.67 20.74 20.31 20.49 3,400,259 -0.26(-1.24%)
May 22, 2018 20.85 21.00 20.57 20.74 6,406,393 -0.07(-0.35%)
May 21, 2018 20.68 21.05 20.62 20.82 2,147,189 +0.23(+1.12%)
May 18, 2018 20.89 20.89 20.50 20.59 1,944,522 -0.28(-1.36%)
May 17, 2018 20.51 20.96 20.45 20.87 3,380,257 +0.36(+1.75%)
May 16, 2018 20.04 20.84 20.04 20.51 3,951,198 +0.66(+3.33%)
May 15, 2018 19.97 20.17 19.80 19.85 2,651,108 -0.14(-0.69%)
May 14, 2018 20.27 20.38 19.73 19.99 2,799,761 -0.26(-1.27%)
May 11, 2018 20.53 20.79 20.04 20.25 3,536,325 -0.44(-2.13%)
May 10, 2018 20.47 20.97 20.26 20.69 6,207,850 -0.34(-1.62%)
May 09, 2018 20.89 21.11 20.83 21.03 7,265,677 +0.19(+0.93%)
May 08, 2018 20.96 20.97 20.60 20.84 7,649,740 +0.07(+0.35%)
May 07, 2018 21.14 21.14 20.53 20.76 12,315,211 -0.38(-1.78%)
May 04, 2018 20.45 21.14 20.32 21.14 18,042,566 +0.79(+3.88%)
May 03, 2018 21.36 21.41 20.25 20.35 12,867,471 +0.59(+2.98%)
May 02, 2018 19.66 19.95 19.52 19.76 5,210,869 +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.