KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.35 27.40 27.06 27.27 4,873,500 -0.23(-0.84%)
Sep 27, 2018 27.99 28.24 27.45 27.50 4,477,563 -0.50(-1.79%)
Sep 26, 2018 28.17 28.21 27.77 28.00 3,785,478 -0.12(-0.43%)
Sep 25, 2018 28.48 28.48 28.07 28.12 14,615,287 -0.13(-0.46%)
Sep 24, 2018 28.15 28.41 27.94 28.25 13,015,542 +0.00(+0.00%)
Sep 21, 2018 28.14 28.73 27.98 28.25 35,684,800 +0.23(+0.82%)
Sep 20, 2018 27.90 28.59 27.88 28.02 13,006,204 +0.13(+0.47%)
Sep 19, 2018 27.66 27.93 27.58 27.89 11,983,073 +0.22(+0.80%)
Sep 18, 2018 27.61 27.88 27.13 27.67 6,904,603 +0.05(+0.18%)
Sep 17, 2018 27.59 27.99 27.56 27.62 7,216,570 +0.10(+0.36%)
Sep 14, 2018 27.22 27.61 27.22 27.52 4,718,300 +0.34(+1.25%)
Sep 13, 2018 26.91 27.45 26.85 27.18 5,494,442 +0.31(+1.15%)
Sep 12, 2018 26.41 27.00 26.25 26.87 5,399,030 +0.34(+1.28%)
Sep 11, 2018 26.12 26.72 26.01 26.53 9,540,027 +0.18(+0.68%)
Sep 10, 2018 25.39 26.91 25.39 26.35 15,628,664 +1.23(+4.90%)
Sep 07, 2018 25.07 25.19 24.92 25.12 1,389,600 -0.05(-0.20%)
Sep 06, 2018 25.43 25.77 25.12 25.17 2,525,232 -0.28(-1.10%)
Sep 05, 2018 25.90 26.09 25.41 25.45 3,174,438 -0.51(-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.