Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,318 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.49 28.82 4,739,306 -0.60(-2.03%)
Jan 29, 2020 29.01 29.59 28.88 29.42 3,745,774 +0.56(+1.94%)
Jan 28, 2020 28.93 29.22 28.76 28.86 2,699,769 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,557,990 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,288 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.59 3,270,605 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,685 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,078 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.59 4,048,981 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.14 28.93 3,969,990 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,688,978 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.77 27.77 4,148,280 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.14 28.45 2,359,659 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.31 28.43 2,859,543 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,044 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.59 28.13 3,202,126 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.57 1,861,814 +0.02(+0.07%)
Jan 06, 2020 27.22 27.57 27.11 27.55 2,690,850 +0.03(+0.10%)
Jan 03, 2020 27.46 27.76 27.38 27.52 2,111,122 -0.33(-1.19%)
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.