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 (%)
Jul 31, 2017	17.22	17.40	17.13	17.23	3,529,580	+0.07(+0.41%)
Jul 28, 2017	17.13	17.26	16.77	17.16	3,244,024	+0.04(+0.26%)
Jul 27, 2017	17.68	17.80	17.12	17.12	5,142,485	-0.05(-0.31%)
Jul 26, 2017	17.34	17.39	17.17	17.17	3,185,755	-0.13(-0.77%)
Jul 25, 2017	17.20	17.39	17.20	17.30	2,965,733	+0.14(+0.83%)
Jul 24, 2017	17.30	17.31	17.06	17.16	4,602,873	-0.07(-0.41%)
Jul 21, 2017	17.26	17.43	17.21	17.23	3,509,532	+0.06(+0.36%)
Jul 20, 2017	17.34	17.47	17.14	17.17	3,734,274	-0.12(-0.67%)
Jul 19, 2017	17.08	17.34	16.95	17.29	3,334,156	+0.28(+1.62%)
Jul 18, 2017	17.26	17.30	16.89	17.01	3,421,594	-0.28(-1.59%)
Jul 17, 2017	17.21	17.43	17.12	17.29	3,019,347	+0.17(+0.99%)
Jul 14, 2017	17.10	17.28	17.02	17.12	2,698,372	+0.08(+0.47%)
Jul 13, 2017	17.12	17.16	16.98	17.04	5,600,306	-0.01(-0.05%)
Jul 12, 2017	16.98	17.05	16.84	17.05	4,869,878	+0.18(+1.05%)
Jul 11, 2017	16.74	16.91	16.70	16.87	2,412,061	+0.10(+0.58%)
Jul 10, 2017	16.53	16.89	16.47	16.77	3,099,185	+0.28(+1.67%)
Jul 07, 2017	16.34	16.50	16.19	16.50	2,477,840	+0.20(+1.26%)
Jul 06, 2017	16.34	16.39	16.20	16.29	2,631,587	-0.10(-0.60%)
Jul 05, 2017	16.53	16.55	16.14	16.39	4,135,208	-0.10(-0.59%)

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.