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 (%)
Jun 28, 2019 23.46 23.74 23.35 23.74 5,111,835 +0.35(+1.49%)
Jun 27, 2019 23.20 23.47 23.08 23.40 1,843,267 +0.35(+1.51%)
Jun 26, 2019 22.71 23.11 22.64 23.05 1,889,313 +0.54(+2.38%)
Jun 25, 2019 22.64 23.08 22.28 22.51 3,198,189 -0.12(-0.54%)
Jun 24, 2019 23.11 23.13 22.64 22.64 2,523,782 -0.47(-2.03%)
Jun 21, 2019 23.10 23.29 22.67 23.11 3,510,555 -0.05(-0.20%)
Jun 20, 2019 23.02 23.42 22.90 23.15 3,175,358 +0.33(+1.44%)
Jun 19, 2019 22.03 22.82 22.03 22.82 3,848,114 +0.86(+3.89%)
Jun 18, 2019 22.18 22.36 21.71 21.97 4,862,345 -0.13(-0.60%)
Jun 17, 2019 22.34 22.62 22.10 22.10 3,215,141 -0.25(-1.13%)
Jun 14, 2019 22.80 22.80 22.35 22.35 2,428,845 -0.49(-2.14%)
Jun 13, 2019 22.80 23.15 22.65 22.84 2,859,279 +0.20(+0.87%)
Jun 12, 2019 22.48 22.64 22.21 22.64 2,321,072 +0.06(+0.25%)
Jun 11, 2019 22.78 22.84 22.42 22.59 1,636,782 +0.08(+0.33%)
Jun 10, 2019 22.75 22.94 22.48 22.51 1,435,694 +0.00(+0.00%)
Jun 07, 2019 22.41 22.64 22.32 22.51 1,981,325 +0.16(+0.71%)
Jun 06, 2019 22.25 22.46 22.22 22.35 1,606,396 +0.08(+0.34%)
Jun 05, 2019 22.29 22.37 21.90 22.28 2,815,619 +0.13(+0.59%)
Jun 04, 2019 21.71 22.16 21.50 22.15 2,458,759 +0.80(+3.74%)
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.