Skip to main content

KKR & Company LP (NY: KKR )

100.46 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.22 25.33 25.16 25.17 3,876,836 +0.06(+0.26%)
Jul 30, 2018 25.15 25.48 24.96 25.10 5,860,523 -0.32(-1.27%)
Jul 27, 2018 25.64 25.69 25.39 25.42 6,309,768 +2.58(+11.31%)
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%)
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.