Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.96 22.06 21.64 21.96 2,542,604 +0.21(+0.99%)
Mar 28, 2019 21.68 21.94 21.59 21.74 2,060,965 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,285 -0.44(-1.98%)
Mar 26, 2019 22.25 22.33 21.89 22.14 2,399,537 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,931 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.96 22.11 4,020,556 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,161 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,766 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,804 -0.28(-1.22%)
Mar 18, 2019 22.68 22.97 22.65 22.91 2,516,525 +0.33(+1.45%)
Mar 15, 2019 22.64 22.68 22.39 22.58 2,959,221 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,611 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,800,023 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,099,048 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,613 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,242 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,446 -0.05(-0.22%)
Mar 06, 2019 21.39 21.54 21.18 21.28 4,820,057 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,764 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.10 21.57 9,821,406 +0.49(+2.30%)
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.