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 (%)
Jul 31, 2020 34.00 34.14 33.35 33.85 1,889,877 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,628 -0.48(-1.39%)
Jul 29, 2020 33.71 34.42 33.64 34.37 2,608,438 +0.91(+2.72%)
Jul 28, 2020 33.47 33.76 33.32 33.46 2,699,331 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.69 1,737,330 +0.49(+1.47%)
Jul 24, 2020 33.49 33.57 33.05 33.20 1,390,814 -0.34(-1.03%)
Jul 23, 2020 33.94 34.14 33.30 33.54 2,401,819 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.69 34.04 2,219,168 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,875 +0.58(+1.74%)
Jul 20, 2020 33.46 33.66 33.45 33.50 2,498,041 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.48 1,864,276 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,240 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,742 +0.50(+1.51%)
Jul 14, 2020 32.59 33.08 32.55 33.01 2,862,304 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,093 -0.67(-2.01%)
Jul 10, 2020 33.26 33.53 32.64 33.39 3,979,442 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.15 33.24 8,635,238 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,053 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.48 3,158,081 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,608 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,529,909 +0.34(+1.13%)
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.