Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.73 21.82 21.47 21.79 3,704,554 +0.11(+0.50%)
Jan 30, 2018 21.69 21.76 21.58 21.68 4,294,666 -0.26(-1.20%)
Jan 29, 2018 21.94 22.01 21.63 21.94 5,034,509 -0.14(-0.62%)
Jan 26, 2018 22.14 22.16 21.90 22.08 4,141,114 -0.01(-0.04%)
Jan 25, 2018 21.74 22.12 21.54 22.09 5,333,920 +0.38(+1.75%)
Jan 24, 2018 21.54 21.73 21.31 21.71 4,761,619 +0.21(+0.97%)
Jan 23, 2018 20.82 21.50 20.79 21.50 3,663,949 +0.67(+3.21%)
Jan 22, 2018 20.61 20.83 20.53 20.83 1,704,921 +0.23(+1.10%)
Jan 19, 2018 20.27 20.61 20.16 20.60 2,252,823 +0.20(+0.98%)
Jan 18, 2018 20.60 20.65 20.25 20.40 2,158,827 -0.27(-1.31%)
Jan 17, 2018 20.70 20.85 20.52 20.68 1,464,422 +0.05(+0.26%)
Jan 16, 2018 20.99 21.14 20.39 20.62 2,376,511 -0.26(-1.26%)
Jan 12, 2018 20.88 20.88 20.88 0 +0.05(+0.22%)
Jan 11, 2018 20.80 21.04 20.68 20.84 1,841,977 +0.16(+0.79%)
Jan 10, 2018 21.10 20.68 3,114,282 +0.16(+0.79%)
Jan 09, 2018 20.33 20.87 20.19 20.51 7,666,210 +0.58(+2.91%)
Jan 08, 2018 19.81 19.98 19.52 19.93 2,176,498 +0.10(+0.50%)
Jan 05, 2018 19.88 19.89 19.64 19.83 2,262,516 -0.06(-0.32%)
Jan 04, 2018 19.91 20.03 19.67 19.90 1,854,080 +0.02(+0.09%)
Jan 03, 2018 19.54 19.91 19.52 19.88 3,403,364 +0.42(+2.14%)
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.