Skip to main content

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

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.