Skip to main content

KKR & Company LP (NY: KKR )

132.88 +3.62 (+2.80%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.21 28.32 27.89 27.95 913,598 -0.27(-0.94%)
Nov 27, 2019 28.23 28.31 27.85 28.22 2,500,552 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,154 +0.10(+0.37%)
Nov 25, 2019 27.68 28.06 27.58 28.00 2,335,672 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,701 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,253 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,326 +0.17(+0.62%)
Nov 19, 2019 27.96 28.05 27.46 27.61 3,156,971 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,116 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,251 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,217 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,141 -0.02(-0.07%)
Nov 12, 2019 27.69 28.04 27.64 27.88 3,033,230 +0.15(+0.55%)
Nov 11, 2019 27.49 27.89 27.35 27.73 1,321,557 +0.10(+0.38%)
Nov 08, 2019 27.49 27.86 27.35 27.63 1,059,200 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,798 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,480 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,026 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,702 -0.43(-1.56%)
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.