KKR & Co. LP (NY: KKR )

52.66 +0.74 (+1.43%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.77 24.05 23.65 24.05 5,046,394 +0.35(+1.49%)
Jun 27, 2019 23.50 23.78 23.38 23.70 1,819,669 +0.35(+1.51%)
Jun 26, 2019 23.01 23.41 22.94 23.35 1,865,126 +0.54(+2.38%)
Jun 25, 2019 22.94 23.38 22.57 22.81 3,157,246 -0.12(-0.54%)
Jun 24, 2019 23.41 23.43 22.93 22.93 2,491,473 -0.48(-2.03%)
Jun 21, 2019 23.40 23.59 22.97 23.41 3,465,613 -0.05(-0.20%)
Jun 20, 2019 23.32 23.72 23.20 23.45 3,134,707 +0.33(+1.44%)
Jun 19, 2019 22.32 23.12 22.32 23.12 3,798,851 +0.87(+3.89%)
Jun 18, 2019 22.46 22.65 21.99 22.25 4,800,097 -0.13(-0.60%)
Jun 17, 2019 22.63 22.91 22.39 22.39 3,173,981 -0.26(-1.13%)
Jun 14, 2019 23.09 23.09 22.64 22.64 2,397,751 -0.50(-2.14%)
Jun 13, 2019 23.10 23.45 22.95 23.14 2,822,675 +0.20(+0.87%)
Jun 12, 2019 22.77 22.94 22.50 22.94 2,291,358 +0.06(+0.25%)
Jun 11, 2019 23.07 23.13 22.71 22.88 1,615,828 +0.08(+0.33%)
Jun 10, 2019 23.04 23.23 22.77 22.81 1,417,314 +0.00(+0.00%)
Jun 07, 2019 22.70 22.93 22.61 22.81 1,955,961 +0.16(+0.71%)
Jun 06, 2019 22.54 22.75 22.51 22.64 1,585,831 +0.08(+0.34%)
Jun 05, 2019 22.58 22.66 22.19 22.57 2,779,574 +0.13(+0.59%)
Jun 04, 2019 22.00 22.44 21.78 22.43 2,427,282 +0.81(+3.74%)
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.