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 (%)
May 29, 2020 26.79 27.41 26.20 26.56 6,017,967 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,365 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,292 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,748 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.68 1,414,805 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,561 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,838,169 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,590 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,642,036 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,850 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,923 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.98 23.19 3,178,193 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,219 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,943,155 -0.25(-0.98%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,650 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,862 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.58 24.77 3,760,259 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,508 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,430,014 -0.10(-0.45%)
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.