Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.10 21.66 21.01 21.31 7,558,141 +0.17(+0.79%)
Nov 29, 2018 21.28 21.47 21.10 21.14 2,141,308 -0.24(-1.13%)
Nov 28, 2018 20.92 21.44 20.47 21.38 3,440,155 +0.63(+3.05%)
Nov 27, 2018 20.88 21.08 20.74 20.75 1,716,707 -0.33(-1.59%)
Nov 26, 2018 20.82 21.14 20.72 21.08 2,791,310 +0.48(+2.35%)
Nov 23, 2018 20.10 20.77 20.08 20.60 1,592,325 +0.39(+1.93%)
Nov 21, 2018 20.21 20.21 20.21 0 +0.74(+3.82%)
Nov 20, 2018 19.22 19.60 18.98 19.47 5,996,660 -0.15(-0.76%)
Nov 19, 2018 20.23 20.28 19.58 19.62 8,214,174 -0.68(-3.34%)
Nov 16, 2018 20.68 20.70 20.26 20.29 4,227,413 -0.44(-2.11%)
Nov 15, 2018 20.70 20.94 20.32 20.73 5,167,107 -0.11(-0.54%)
Nov 14, 2018 21.22 21.75 20.81 20.84 4,884,774 -0.42(-1.97%)
Nov 13, 2018 21.37 21.74 21.15 21.26 6,968,354 +0.06(+0.26%)
Nov 12, 2018 22.01 22.03 21.14 21.21 4,241,619 -0.91(-4.12%)
Nov 09, 2018 22.48 22.66 21.92 22.12 2,685,859 -0.60(-2.66%)
Nov 08, 2018 23.15 23.19 22.56 22.72 4,640,666 -0.28(-1.21%)
Nov 07, 2018 22.47 23.14 22.23 23.00 5,324,371 +0.70(+3.13%)
Nov 06, 2018 22.26 22.54 22.23 22.30 2,955,358 -0.01(-0.04%)
Nov 05, 2018 22.21 22.53 22.06 22.31 3,141,980 +0.10(+0.46%)
Nov 02, 2018 23.01 23.56 22.15 22.21 4,888,524 -0.52(-2.27%)
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.