Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.86 20.05 19.69 19.72 2,776,391 -0.07(-0.37%)
Feb 27, 2018 20.23 20.30 19.78 19.80 3,653,649 -0.48(-2.36%)
Feb 26, 2018 20.28 20.45 20.17 20.28 4,072,494 +0.09(+0.46%)
Feb 23, 2018 20.12 20.24 20.01 20.18 2,637,463 +0.17(+0.83%)
Feb 22, 2018 20.02 2,362,921 -0.10(-0.50%)
Feb 21, 2018 20.18 20.62 20.05 20.12 1,826,606 +0.02(+0.09%)
Feb 20, 2018 20.25 20.55 19.99 20.10 4,662,282 -0.33(-1.62%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.23(-1.11%)
Feb 15, 2018 20.89 20.08 20.66 8,479,204 +0.82(+4.12%)
Feb 14, 2018 19.53 19.86 19.45 19.84 5,269,366 +0.31(+1.60%)
Feb 13, 2018 19.60 19.68 19.44 19.53 3,835,671 -0.26(-1.30%)
Feb 12, 2018 19.52 19.85 19.25 19.79 3,751,213 +0.31(+1.60%)
Feb 09, 2018 19.33 19.87 18.92 19.48 5,070,156 +0.10(+0.52%)
Feb 08, 2018 20.40 20.61 19.38 19.38 4,810,884 -1.02(-5.00%)
Feb 07, 2018 20.19 20.28 20.16 20.40 3,770,106 +0.11(+0.54%)
Feb 06, 2018 19.61 20.39 19.36 20.29 5,554,152 +0.01(+0.05%)
Feb 05, 2018 21.23 21.23 19.90 20.28 8,072,478 -1.31(-6.05%)
Feb 02, 2018 22.18 22.21 21.48 21.58 4,054,274 -0.76(-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.