Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.83 29.73 28.71 29.54 4,358,363 +0.68(+2.35%)
Jun 29, 2020 28.48 28.98 27.97 28.86 6,938,961 +0.55(+1.96%)
Jun 26, 2020 29.88 29.96 27.96 28.30 33,573,072 -1.80(-5.97%)
Jun 25, 2020 28.89 30.21 28.84 30.10 5,090,682 +1.11(+3.83%)
Jun 24, 2020 29.87 29.87 28.82 28.99 3,720,801 -1.13(-3.75%)
Jun 23, 2020 30.39 30.78 30.02 30.12 3,177,398 +0.15(+0.51%)
Jun 22, 2020 30.03 30.31 29.81 29.97 4,046,669 -0.45(-1.48%)
Jun 19, 2020 30.63 30.76 29.97 30.42 6,186,196 +0.09(+0.28%)
Jun 18, 2020 29.17 30.48 29.08 30.33 3,356,216 +0.84(+2.85%)
Jun 17, 2020 29.79 29.99 29.42 29.49 2,427,279 +0.17(+0.59%)
Jun 16, 2020 29.87 30.10 28.99 29.32 4,287,870 +0.52(+1.79%)
Jun 15, 2020 27.00 28.85 26.85 28.80 4,827,013 +0.92(+3.29%)
Jun 12, 2020 27.71 28.23 27.21 27.88 3,276,472 +1.15(+4.29%)
Jun 11, 2020 28.01 28.15 26.73 26.73 4,141,128 -2.57(-8.78%)
Jun 10, 2020 30.15 30.15 29.21 29.31 4,239,559 -0.87(-2.88%)
Jun 09, 2020 29.51 30.43 29.21 30.18 3,993,182 -0.14(-0.47%)
Jun 08, 2020 29.59 30.34 29.43 30.32 5,698,133 +1.28(+4.41%)
Jun 05, 2020 29.65 30.25 28.76 29.04 4,215,086 +0.05(+0.16%)
Jun 04, 2020 28.76 29.08 28.31 28.99 2,621,041 +0.12(+0.43%)
Jun 03, 2020 28.50 29.02 28.27 28.87 4,377,419 +0.80(+2.86%)
Jun 02, 2020 27.42 28.09 27.04 28.06 4,245,482 +1.00(+3.71%)
Jun 01, 2020 26.74 27.26 26.48 27.06 2,286,073 +0.52(+1.95%)
May 29, 2020 26.78 27.39 26.19 26.54 6,020,700 -0.50(-1.84%)
May 28, 2020 27.74 27.74 26.93 27.04 4,270,304 -0.38(-1.40%)
May 27, 2020 28.02 28.22 26.75 27.42 3,154,725 +0.11(+0.39%)
May 26, 2020 26.30 27.58 26.21 27.32 3,586,376 +1.65(+6.41%)
May 22, 2020 25.49 25.78 25.10 25.67 1,415,448 +0.28(+1.09%)
May 21, 2020 25.38 25.65 25.11 25.40 2,019,478 -0.13(-0.52%)
May 20, 2020 25.36 25.63 25.17 25.53 3,839,912 +0.78(+3.17%)
May 19, 2020 24.76 25.43 24.75 24.75 2,057,524 +0.02(+0.08%)
May 18, 2020 24.64 24.99 24.15 24.73 4,644,145 +1.07(+4.53%)
May 15, 2020 23.39 23.78 23.16 23.65 2,308,898 +0.01(+0.06%)
May 14, 2020 22.77 23.70 22.29 23.64 2,986,279 +0.46(+1.97%)
May 13, 2020 24.11 24.40 22.97 23.18 3,179,637 -1.27(-5.21%)
May 12, 2020 25.21 25.27 24.38 24.46 4,135,097 -0.66(-2.61%)
May 11, 2020 25.10 25.64 24.88 25.11 4,945,401 -0.25(-0.98%)
May 08, 2020 25.64 26.04 25.17 25.36 4,071,499 -0.22(-0.86%)
May 07, 2020 25.26 25.92 25.06 25.58 3,141,289 +0.82(+3.30%)
May 06, 2020 23.64 24.85 23.57 24.76 3,761,967 +1.36(+5.81%)
May 05, 2020 23.39 23.88 23.22 23.40 1,931,385 +0.31(+1.36%)
May 04, 2020 22.70 23.10 22.40 23.09 2,431,118 -0.10(-0.45%)
May 01, 2020 23.35 23.60 22.78 23.19 2,630,239 -0.79(-3.29%)
Apr 30, 2020 24.68 24.72 23.80 23.98 5,020,318 -1.22(-4.83%)
Apr 29, 2020 24.94 25.55 24.72 25.20 2,745,183 +1.02(+4.21%)
Apr 28, 2020 24.47 24.90 23.97 24.18 4,135,144 +0.44(+1.84%)
Apr 27, 2020 22.74 23.96 22.74 23.75 3,728,094 +1.28(+5.72%)
Apr 24, 2020 22.17 22.54 21.99 22.46 1,856,052 +0.49(+2.21%)
Apr 23, 2020 21.15 22.19 21.10 21.98 3,626,601 +0.88(+4.19%)
Apr 22, 2020 21.19 21.30 20.88 21.09 4,286,535 +0.31(+1.51%)
Apr 21, 2020 21.14 21.35 20.42 20.78 3,695,823 -1.06(-4.84%)
Apr 20, 2020 22.18 22.44 21.45 21.83 4,794,272 -0.92(-4.06%)
Apr 17, 2020 22.86 23.02 22.22 22.76 4,057,203 +0.76(+3.46%)
Apr 16, 2020 22.02 22.22 21.43 21.99 3,184,269 -0.12(-0.56%)
Apr 15, 2020 21.96 22.39 21.76 22.12 4,273,823 -0.91(-3.97%)
Apr 14, 2020 23.27 23.69 22.74 23.03 4,029,118 +0.25(+1.09%)
Apr 13, 2020 23.55 23.78 22.08 22.78 4,583,468 -1.28(-5.34%)
Apr 09, 2020 24.18 24.82 23.55 24.07 7,761,424 +0.58(+2.47%)
Apr 08, 2020 23.31 23.83 22.78 23.49 4,637,862 +0.54(+2.36%)
Apr 07, 2020 24.69 24.69 22.88 22.95 5,994,125 -0.23(-0.99%)
Apr 06, 2020 22.20 23.30 22.11 23.17 5,941,144 +2.04(+9.63%)
Apr 03, 2020 20.89 21.26 20.49 21.14 7,436,612 +0.25(+1.18%)
Apr 02, 2020 20.53 20.99 20.31 20.89 3,739,359 +0.04(+0.18%)
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.