Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,017,816 -1.22(-4.83%)
Apr 29, 2020 24.96 25.57 24.74 25.21 2,743,815 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.99 24.19 4,133,083 +0.44(+1.84%)
Apr 27, 2020 22.75 23.98 22.75 23.76 3,726,236 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.01 22.47 1,855,126 +0.49(+2.21%)
Apr 23, 2020 21.16 22.21 21.11 21.99 3,624,793 +0.89(+4.20%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,398 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,693,981 -1.06(-4.84%)
Apr 20, 2020 22.20 22.45 21.46 21.84 4,791,882 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,181 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.01 3,182,682 -0.12(-0.56%)
Apr 15, 2020 21.97 22.41 21.77 22.13 4,271,693 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,109 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.80 4,581,183 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,555 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.80 23.50 4,635,550 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,137 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.19 5,938,182 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.50 21.15 7,432,905 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,495 +0.04(+0.18%)
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.