Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.84 22.84 22.84 0 +0.37(+1.64%)
Jun 28, 2018 22.82 22.90 22.25 22.47 5,959,386 -0.36(-1.57%)
Jun 27, 2018 23.05 23.07 22.80 22.83 10,077,998 -0.15(-0.64%)
Jun 26, 2018 22.49 23.02 22.36 22.98 8,563,051 +0.42(+1.87%)
Jun 25, 2018 22.80 22.83 22.39 22.56 4,319,362 -0.29(-1.25%)
Jun 22, 2018 22.66 22.98 22.61 22.84 6,235,928 +0.26(+1.14%)
Jun 21, 2018 22.36 22.60 22.04 22.58 3,915,171 +0.27(+1.19%)
Jun 20, 2018 22.28 22.52 22.24 22.32 3,309,252 +0.09(+0.41%)
Jun 19, 2018 21.86 22.29 21.75 22.23 3,407,674 +0.20(+0.92%)
Jun 18, 2018 21.88 22.14 21.77 22.02 2,766,641 +0.05(+0.21%)
Jun 15, 2018 22.21 21.84 21.98 4,024,412 +0.14(+0.63%)
Jun 14, 2018 21.76 21.93 21.55 21.84 2,156,162 +0.12(+0.55%)
Jun 13, 2018 21.43 22.00 21.43 21.72 3,594,362 +0.36(+1.68%)
Jun 12, 2018 21.50 21.50 21.15 21.36 1,713,128 -0.02(-0.09%)
Jun 11, 2018 21.01 21.52 21.00 21.38 2,886,618 +0.26(+1.22%)
Jun 08, 2018 20.64 21.14 20.59 21.12 2,433,232 +0.46(+2.22%)
Jun 07, 2018 20.90 20.91 20.60 20.66 1,165,659 -0.17(-0.79%)
Jun 06, 2018 20.90 20.61 20.83 1,482,966 +0.19(+0.94%)
Jun 05, 2018 20.64 20.71 20.47 20.64 1,447,929 -0.06(-0.31%)
Jun 04, 2018 20.77 20.85 20.60 20.70 1,234,315 +0.05(+0.22%)
Jun 01, 2018 20.54 20.85 20.54 20.65 1,573,671 +0.22(+1.08%)
May 31, 2018 20.27 20.49 20.23 20.43 1,230,187 +0.07(+0.36%)
May 30, 2018 20.22 20.52 20.16 20.36 1,873,952 +0.22(+1.10%)
May 29, 2018 20.42 20.52 19.90 20.14 3,075,920 -0.51(-2.45%)
May 25, 2018 20.64 20.64 20.64 0 -0.04(-0.18%)
May 24, 2018 20.40 20.75 20.27 20.68 2,870,361 +0.19(+0.94%)
May 23, 2018 20.67 20.75 20.31 20.49 3,400,108 -0.26(-1.24%)
May 22, 2018 20.86 21.00 20.57 20.75 6,406,109 -0.07(-0.35%)
May 21, 2018 20.68 21.05 20.62 20.82 2,147,094 +0.23(+1.12%)
May 18, 2018 20.89 20.90 20.50 20.59 1,944,436 -0.28(-1.37%)
May 17, 2018 20.51 20.96 20.45 20.87 3,380,107 +0.36(+1.75%)
May 16, 2018 20.04 20.84 20.04 20.52 3,951,023 +0.66(+3.33%)
May 15, 2018 19.97 20.18 19.80 19.85 2,650,990 -0.14(-0.69%)
May 14, 2018 20.27 20.38 19.73 19.99 2,799,637 -0.26(-1.27%)
May 11, 2018 20.53 20.79 20.04 20.25 3,536,168 -0.44(-2.13%)
May 10, 2018 20.47 20.97 20.26 20.69 6,207,575 -0.34(-1.62%)
May 09, 2018 20.89 21.11 20.83 21.03 7,265,354 +0.19(+0.93%)
May 08, 2018 20.96 20.97 20.60 20.84 7,649,401 +0.07(+0.35%)
May 07, 2018 21.14 21.14 20.53 20.76 12,314,665 -0.38(-1.78%)
May 04, 2018 20.45 21.14 20.32 21.14 18,041,766 +0.79(+3.88%)
May 03, 2018 21.36 21.41 20.25 20.35 12,866,901 +0.59(+2.98%)
May 02, 2018 19.66 19.95 19.52 19.76 5,210,637 +0.09(+0.47%)
May 01, 2018 19.19 19.83 19.13 19.67 4,178,608 +0.42(+2.20%)
Apr 30, 2018 19.21 19.92 18.99 19.25 4,215,841 +0.07(+0.38%)
Apr 27, 2018 19.16 19.21 18.98 19.17 819,013 -0.03(-0.14%)
Apr 26, 2018 19.07 19.28 18.94 19.20 960,532 +0.13(+0.67%)
Apr 25, 2018 19.35 19.44 19.05 19.07 2,145,641 -0.37(-1.89%)
Apr 24, 2018 19.72 19.83 19.28 19.44 1,675,162 -0.15(-0.75%)
Apr 23, 2018 19.75 19.85 19.52 19.59 2,488,595 -0.10(-0.51%)
Apr 20, 2018 19.49 19.75 19.43 19.69 1,980,415 +0.25(+1.28%)
Apr 19, 2018 19.27 19.50 19.15 19.44 2,046,245 +0.17(+0.86%)
Apr 18, 2018 19.30 19.50 19.23 19.27 1,382,937 -0.01(-0.05%)
Apr 17, 2018 19.16 19.37 19.11 19.28 1,671,412 +0.24(+1.25%)
Apr 16, 2018 18.74 19.08 18.65 19.05 1,511,505 +0.36(+1.92%)
Apr 13, 2018 19.00 19.09 18.63 18.69 1,845,309 -0.23(-1.21%)
Apr 12, 2018 18.70 19.02 18.65 18.92 1,648,953 +0.32(+1.73%)
Apr 11, 2018 18.60 18.91 18.57 18.59 2,963,215 -0.17(-0.88%)
Apr 10, 2018 18.57 18.82 18.50 18.76 1,084,603 +0.37(+2.00%)
Apr 09, 2018 18.53 18.72 18.37 18.39 2,251,155 +0.00(+0.00%)
Apr 06, 2018 18.41 18.62 18.25 18.39 2,341,646 -0.29(-1.57%)
Apr 05, 2018 18.66 18.86 18.50 18.69 1,977,597 +0.21(+1.14%)
Apr 04, 2018 17.87 18.54 17.80 18.48 2,821,662 +0.36(+1.98%)
Apr 03, 2018 18.41 18.58 18.06 18.12 2,454,394 -0.17(-0.90%)
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.