Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,191 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,504 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,556,344 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,145 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,718,947 -1.13(-3.75%)
Jun 23, 2020 30.40 30.80 30.03 30.14 3,175,814 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,653 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,114 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.35 3,354,544 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,069 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,733 +0.52(+1.79%)
Jun 15, 2020 27.02 28.86 26.86 28.82 4,824,607 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,839 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,064 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,447 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,192 -0.14(-0.47%)
Jun 08, 2020 29.61 30.36 29.45 30.34 5,695,294 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,212,986 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,735 +0.12(+0.43%)
Jun 03, 2020 28.52 29.04 28.29 28.88 4,375,238 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,366 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,284,934 +0.52(+1.95%)
May 29, 2020 26.80 27.41 26.20 26.56 6,017,700 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,176 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,153 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,589 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.69 1,414,743 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,472 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,837,999 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,498 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,641,831 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,748 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,790 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.99 23.20 3,178,052 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,036 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,942,936 -0.25(-0.97%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,469 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,723 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.59 24.78 3,760,092 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,422 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,429,906 -0.10(-0.45%)
May 01, 2020 23.36 23.61 22.80 23.20 2,628,928 -0.79(-3.29%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,017,816 -1.22(-4.83%)
Apr 29, 2020 24.96 25.57 24.74 25.21 2,743,815 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.99 24.19 4,133,083 +0.44(+1.84%)
Apr 27, 2020 22.75 23.98 22.75 23.76 3,726,236 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.01 22.47 1,855,126 +0.49(+2.21%)
Apr 23, 2020 21.16 22.21 21.11 21.99 3,624,793 +0.89(+4.20%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,398 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,693,981 -1.06(-4.84%)
Apr 20, 2020 22.20 22.45 21.46 21.84 4,791,882 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,181 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.01 3,182,682 -0.12(-0.56%)
Apr 15, 2020 21.97 22.41 21.77 22.13 4,271,693 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,109 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.80 4,581,183 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,555 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.80 23.50 4,635,550 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,137 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.19 5,938,182 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.50 21.15 7,432,905 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,495 +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.