Skip to main content

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

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.