Skip to main content

KKR & Company LP (NY: KKR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.24 23.36 22.58 22.84 4,866,175 -0.34(-1.45%)
Apr 29, 2019 22.97 23.25 22.88 23.18 3,602,114 +0.23(+1.02%)
Apr 26, 2019 22.42 22.97 22.35 22.94 3,396,468 +0.42(+1.87%)
Apr 25, 2019 22.42 22.59 22.08 22.52 2,911,521 +0.26(+1.18%)
Apr 24, 2019 22.22 22.39 22.03 22.26 1,948,989 +0.05(+0.21%)
Apr 23, 2019 21.90 22.34 21.51 22.22 3,286,439 +0.34(+1.54%)
Apr 22, 2019 22.11 22.23 21.88 21.88 2,527,306 -0.32(-1.43%)
Apr 18, 2019 22.09 22.40 21.94 22.20 5,493,436 +0.27(+1.24%)
Apr 17, 2019 22.42 22.45 21.80 21.93 3,083,685 -0.36(-1.63%)
Apr 16, 2019 21.88 22.31 21.86 22.29 4,147,167 +0.48(+2.18%)
Apr 15, 2019 21.94 21.96 21.74 21.81 2,541,658 +0.01(+0.04%)
Apr 12, 2019 21.76 21.98 21.72 21.80 1,974,832 +0.35(+1.61%)
Apr 11, 2019 21.55 21.72 21.32 21.46 1,180,210 -0.09(-0.43%)
Apr 10, 2019 21.42 21.58 21.32 21.55 2,824,519 +0.16(+0.74%)
Apr 09, 2019 21.96 21.96 21.38 21.39 2,555,773 -0.70(-3.17%)
Apr 08, 2019 22.17 22.22 21.99 22.09 1,991,757 -0.14(-0.63%)
Apr 05, 2019 22.15 22.40 22.12 22.23 1,966,376 +0.14(+0.63%)
Apr 04, 2019 22.05 22.15 21.87 22.09 2,533,841 +0.06(+0.25%)
Apr 03, 2019 21.90 22.17 21.75 22.04 3,687,775 +0.32(+1.46%)
Apr 02, 2019 22.19 22.32 21.64 21.72 4,688,559 -0.82(-3.65%)
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.