Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.43 18.78 18.40 18.69 5,167,408 +0.31(+1.70%)
Sep 28, 2017 18.30 18.43 18.23 18.37 1,614,959 +0.07(+0.40%)
Sep 27, 2017 18.36 18.43 18.14 18.30 2,561,532 +0.10(+0.56%)
Sep 26, 2017 18.14 18.31 18.11 18.20 4,662,565 +0.08(+0.46%)
Sep 25, 2017 18.13 18.39 18.03 18.12 5,004,862 -0.02(-0.10%)
Sep 22, 2017 17.63 18.17 17.61 18.13 4,897,515 +0.39(+2.18%)
Sep 21, 2017 17.71 17.83 17.61 17.75 4,436,133 +0.06(+0.31%)
Sep 20, 2017 17.52 17.77 17.48 17.69 3,712,604 +0.15(+0.84%)
Sep 19, 2017 17.46 17.56 17.36 17.55 3,643,317 +0.14(+0.79%)
Sep 18, 2017 17.51 17.69 17.34 17.41 3,765,602 +0.01(+0.05%)
Sep 15, 2017 17.13 17.42 17.13 17.40 3,718,837 +0.21(+1.23%)
Sep 14, 2017 17.04 17.32 17.01 17.19 3,145,068 +0.11(+0.65%)
Sep 13, 2017 17.17 17.33 16.79 17.08 3,876,106 -0.17(-0.96%)
Sep 12, 2017 17.22 17.44 17.16 17.24 3,368,292 +0.09(+0.54%)
Sep 11, 2017 16.89 17.26 16.87 17.15 3,770,731 +0.46(+2.75%)
Sep 08, 2017 16.76 16.87 16.62 16.69 3,043,852 -0.09(-0.55%)
Sep 07, 2017 16.87 16.92 16.66 16.78 3,772,162 -0.06(-0.33%)
Sep 06, 2017 17.00 17.03 16.68 16.84 3,778,758 -0.04(-0.22%)
Sep 05, 2017 17.38 17.44 16.66 16.88 4,945,020 -0.57(-3.27%)
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.