Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.70	19.88	19.53	19.57	2,798,913	-0.07(-0.37%)
Feb 27, 2018	20.07	20.14	19.62	19.64	3,683,287	-0.47(-2.36%)
Feb 26, 2018	20.11	20.29	20.01	20.11	4,105,530	+0.09(+0.46%)
Feb 23, 2018	19.96	20.08	19.85	20.02	2,658,858	+0.16(+0.83%)
Feb 22, 2018				19.86	2,382,089	-0.10(-0.50%)
Feb 21, 2018	20.02	20.45	19.88	19.96	1,841,423	+0.02(+0.09%)
Feb 20, 2018	20.09	20.39	19.83	19.94	4,700,102	-0.33(-1.62%)
Feb 16, 2018		20.27	20.27	20.27	0	-0.07(-0.36%)
Feb 15, 2018		20.57	19.77	20.34	8,613,123	+0.81(+4.12%)
Feb 14, 2018	19.23	19.55	19.15	19.54	5,352,589	+0.31(+1.60%)
Feb 13, 2018	19.29	19.38	19.14	19.23	3,896,251	-0.25(-1.30%)
Feb 12, 2018	19.22	19.54	18.95	19.48	3,810,459	+0.31(+1.60%)
Feb 09, 2018	19.03	19.56	18.63	19.17	5,150,233	+0.10(+0.52%)
Feb 08, 2018	20.08	20.29	19.07	19.07	4,886,867	-1.00(-5.00%)
Feb 07, 2018	19.88	19.96	19.84	20.08	3,829,650	+0.11(+0.54%)
Feb 06, 2018	19.31	20.07	19.06	19.97	5,641,873	+0.01(+0.05%)
Feb 05, 2018	20.90	20.90	19.59	19.96	8,199,973	-1.28(-6.05%)
Feb 02, 2018	21.83	21.86	21.15	21.25	4,118,306	-0.75(-3.41%)

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.