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 (%)
Jan 31, 2018 22.07 22.16 21.81 22.13 3,646,954 +0.11(+0.50%)
Jan 30, 2018 22.03 22.10 21.92 22.02 4,227,892 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,231 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,727 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.88 22.44 5,250,986 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,584 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,981 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.85 21.16 1,678,412 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,796 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,261 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,652 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,560 -0.27(-1.26%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.22%)
Jan 11, 2018 21.13 21.37 21.01 21.17 1,813,338 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,860 +0.17(+0.79%)
Jan 09, 2018 20.65 21.19 20.51 20.84 7,547,014 +0.59(+2.91%)
Jan 08, 2018 20.12 20.29 19.83 20.25 2,142,657 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,338 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,252 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,447 +0.42(+2.14%)
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.