Skip to main content

KKR & Company LP (NY: KKR )

100.68 +0.17 (+0.17%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.72 24.81 24.36 24.40 1,375,379 -0.11(-0.46%)
Aug 29, 2019 24.64 24.85 24.51 24.51 2,010,679 +0.26(+1.09%)
Aug 28, 2019 24.08 24.34 23.85 24.25 2,542,920 +0.02(+0.08%)
Aug 27, 2019 24.27 24.45 23.98 24.23 3,435,266 -0.04(-0.16%)
Aug 26, 2019 24.16 24.28 23.59 24.27 3,418,506 +0.23(+0.94%)
Aug 23, 2019 24.06 24.64 23.96 24.04 7,449,988 -0.20(-0.82%)
Aug 22, 2019 24.36 24.49 24.17 24.24 3,203,288 -0.03(-0.12%)
Aug 21, 2019 23.78 24.27 23.72 24.27 2,825,943 +0.73(+3.09%)
Aug 20, 2019 23.52 23.71 23.25 23.54 1,973,289 +0.21(+0.89%)
Aug 19, 2019 23.53 23.63 23.32 23.33 1,532,646 +0.23(+0.98%)
Aug 16, 2019 22.63 23.25 22.63 23.10 1,433,525 +0.46(+2.04%)
Aug 15, 2019 23.14 23.26 22.58 22.64 1,975,488 -0.31(-1.36%)
Aug 14, 2019 22.95 23.38 22.82 22.95 2,331,991 -0.68(-2.88%)
Aug 13, 2019 22.87 23.67 22.87 23.63 2,794,584 +0.53(+2.29%)
Aug 12, 2019 23.40 23.43 22.96 23.10 1,865,653 -0.66(-2.78%)
Aug 09, 2019 23.73 23.88 23.56 23.76 1,750,203 -0.02(-0.08%)
Aug 08, 2019 23.52 23.83 23.40 23.78 3,954,937 +0.69(+2.98%)
Aug 07, 2019 23.33 23.33 22.80 23.09 4,278,325 -0.59(-2.51%)
Aug 06, 2019 22.99 23.69 22.99 23.69 2,756,571 +0.66(+2.87%)
Aug 05, 2019 23.17 23.17 22.57 23.03 3,969,942 -0.70(-2.94%)
Aug 02, 2019 24.03 24.03 23.35 23.73 2,334,098 -0.41(-1.70%)
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.