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 (%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,191 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,504 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,556,344 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,145 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,718,947 -1.13(-3.75%)
Jun 23, 2020 30.40 30.80 30.03 30.14 3,175,814 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,653 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,114 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.35 3,354,544 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,069 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,733 +0.52(+1.79%)
Jun 15, 2020 27.02 28.86 26.86 28.82 4,824,607 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,839 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,064 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,447 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,192 -0.14(-0.47%)
Jun 08, 2020 29.61 30.36 29.45 30.34 5,695,294 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,212,986 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,735 +0.12(+0.43%)
Jun 03, 2020 28.52 29.04 28.29 28.88 4,375,238 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,366 +1.00(+3.71%)
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.