Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.82 21.30 20.72 20.87 5,334,179 -0.10(-0.49%)
Jan 30, 2019 20.99 21.07 20.63 20.97 4,962,320 +0.09(+0.45%)
Jan 29, 2019 21.15 21.28 20.84 20.88 2,399,602 -0.30(-1.40%)
Jan 28, 2019 20.95 21.24 20.91 21.18 2,644,367 -0.05(-0.22%)
Jan 25, 2019 21.02 21.35 20.91 21.22 3,015,205 +0.44(+2.10%)
Jan 24, 2019 20.69 20.98 20.58 20.79 2,040,357 +0.07(+0.31%)
Jan 23, 2019 20.67 20.88 20.41 20.72 3,190,748 +0.12(+0.59%)
Jan 22, 2019 20.90 21.34 20.46 20.60 4,108,592 -0.61(-2.89%)
Jan 18, 2019 21.17 21.30 20.94 21.22 5,581,981 +0.16(+0.75%)
Jan 17, 2019 20.43 21.22 20.41 21.06 7,169,683 +0.37(+1.80%)
Jan 16, 2019 20.13 20.85 20.12 20.69 7,231,409 +1.07(+5.45%)
Jan 15, 2019 19.28 19.65 19.28 19.62 2,492,372 +0.32(+1.64%)
Jan 14, 2019 19.26 19.57 19.22 19.30 2,781,425 -0.13(-0.67%)
Jan 11, 2019 19.48 19.66 19.24 19.43 3,275,723 -0.20(-1.04%)
Jan 10, 2019 19.68 19.99 19.58 19.64 2,958,946 -0.33(-1.68%)
Jan 09, 2019 19.80 20.19 19.57 19.97 3,870,841 +0.33(+1.66%)
Jan 08, 2019 19.44 19.74 19.31 19.64 4,576,012 +0.41(+2.13%)
Jan 07, 2019 18.59 19.24 18.47 19.24 4,889,936 +0.64(+3.45%)
Jan 04, 2019 17.71 18.72 17.67 18.59 6,536,818 +1.20(+6.89%)
Jan 03, 2019 18.06 18.11 17.27 17.39 4,264,100 -0.85(-4.64%)
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.