Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.30 25.34 25.03 25.22 5,269,121 -0.21(-0.84%)
Sep 27, 2018 25.89 26.12 25.38 25.44 4,841,043 -0.46(-1.79%)
Sep 26, 2018 26.05 26.09 25.69 25.90 4,092,776 -0.11(-0.43%)
Sep 25, 2018 26.34 26.34 25.96 26.01 15,801,728 -0.12(-0.46%)
Sep 24, 2018 26.04 26.28 25.84 26.13 14,072,119 +0.00(+0.00%)
Sep 21, 2018 26.03 26.57 25.87 26.13 38,581,624 +0.21(+0.82%)
Sep 20, 2018 25.81 26.44 25.79 25.92 14,062,023 +0.12(+0.47%)
Sep 19, 2018 25.58 25.83 25.51 25.80 12,955,836 +0.20(+0.79%)
Sep 18, 2018 25.54 25.79 25.09 25.59 7,465,105 +0.05(+0.18%)
Sep 17, 2018 25.52 25.89 25.49 25.55 7,802,397 +0.09(+0.36%)
Sep 14, 2018 25.18 25.54 25.18 25.45 5,101,322 +0.31(+1.25%)
Sep 13, 2018 24.89 25.38 24.83 25.14 5,940,470 +0.29(+1.15%)
Sep 12, 2018 24.43 24.97 24.28 24.85 5,837,313 +0.31(+1.28%)
Sep 11, 2018 24.16 24.71 24.06 24.54 10,314,468 +0.17(+0.68%)
Sep 10, 2018 23.48 24.89 23.48 24.37 16,897,370 +1.14(+4.90%)
Sep 07, 2018 23.19 23.30 23.05 23.23 1,502,405 -0.05(-0.20%)
Sep 06, 2018 23.52 23.84 23.24 23.28 2,730,225 -0.26(-1.10%)
Sep 05, 2018 23.96 24.13 23.50 23.54 3,432,133 -0.47(-1.96%)
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.