Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.45	23.73	23.34	23.73	5,114,610	+0.35(+1.49%)
Jun 27, 2019	23.19	23.46	23.06	23.38	1,844,267	+0.35(+1.51%)
Jun 26, 2019	22.70	23.10	22.63	23.04	1,890,339	+0.54(+2.38%)
Jun 25, 2019	22.63	23.06	22.27	22.50	3,199,925	-0.12(-0.54%)
Jun 24, 2019	23.09	23.12	22.62	22.62	2,525,152	-0.47(-2.03%)
Jun 21, 2019	23.08	23.28	22.66	23.09	3,512,461	-0.05(-0.20%)
Jun 20, 2019	23.01	23.40	22.89	23.14	3,177,082	+0.33(+1.44%)
Jun 19, 2019	22.02	22.81	22.02	22.81	3,850,203	+0.85(+3.89%)
Jun 18, 2019	22.16	22.35	21.69	21.96	4,864,984	-0.13(-0.60%)
Jun 17, 2019	22.33	22.60	22.09	22.09	3,216,886	-0.25(-1.13%)
Jun 14, 2019	22.78	22.78	22.34	22.34	2,430,164	-0.49(-2.14%)
Jun 13, 2019	22.79	23.14	22.64	22.83	2,860,832	+0.20(+0.87%)
Jun 12, 2019	22.46	22.63	22.20	22.63	2,322,332	+0.06(+0.25%)
Jun 11, 2019	22.76	22.83	22.41	22.58	1,637,671	+0.08(+0.33%)
Jun 10, 2019	22.74	22.92	22.46	22.50	1,436,473	+0.00(+0.00%)
Jun 07, 2019	22.40	22.62	22.30	22.50	1,982,401	+0.16(+0.71%)
Jun 06, 2019	22.24	22.45	22.21	22.34	1,607,268	+0.08(+0.34%)
Jun 05, 2019	22.28	22.36	21.89	22.27	2,817,148	+0.13(+0.59%)
Jun 04, 2019	21.70	22.14	21.49	22.13	2,460,094	+0.80(+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.