Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.36 18.50 17.87 18.25 3,430,721 -0.01(-0.05%)
Dec 28, 2018 18.59 18.68 18.00 18.26 5,967,594 -0.19(-1.01%)
Dec 27, 2018 17.79 18.45 17.78 18.45 5,005,722 +0.20(+1.12%)
Dec 26, 2018 17.38 18.28 17.01 18.24 6,303,178 +0.87(+5.03%)
Dec 24, 2018 17.52 17.74 17.20 17.37 2,800,725 -0.32(-1.79%)
Dec 21, 2018 17.76 18.30 17.60 17.68 5,506,472 -0.08(-0.47%)
Dec 20, 2018 17.85 18.03 17.54 17.77 7,982,947 -0.22(-1.24%)
Dec 19, 2018 18.45 18.70 17.80 17.99 5,347,410 -0.52(-2.81%)
Dec 18, 2018 18.55 18.70 18.39 18.51 4,988,074 +0.10(+0.56%)
Dec 17, 2018 18.55 18.82 18.28 18.41 6,012,618 -0.30(-1.59%)
Dec 14, 2018 19.06 19.35 18.59 18.71 5,820,341 -0.62(-3.22%)
Dec 13, 2018 19.76 19.86 19.14 19.33 2,529,861 -0.33(-1.70%)
Dec 12, 2018 19.79 20.08 19.65 19.66 1,973,821 +0.22(+1.15%)
Dec 11, 2018 19.94 20.02 19.14 19.44 4,277,144 -0.19(-0.95%)
Dec 10, 2018 19.52 19.71 18.84 19.63 4,782,183 +0.10(+0.52%)
Dec 07, 2018 20.01 20.32 19.50 19.52 4,901,215 -0.57(-2.82%)
Dec 06, 2018 20.08 20.12 19.34 20.09 5,843,616 -0.55(-2.66%)
Dec 04, 2018 21.83 21.99 20.56 20.64 4,504,845 -1.35(-6.13%)
Dec 03, 2018 21.72 22.03 21.53 21.99 4,639,345 +0.68(+3.19%)
Nov 30, 2018 21.10 21.66 21.01 21.31 7,557,806 +0.17(+0.79%)
Nov 29, 2018 21.28 21.48 21.10 21.14 2,141,213 -0.24(-1.13%)
Nov 28, 2018 20.92 21.44 20.47 21.38 3,440,003 +0.63(+3.05%)
Nov 27, 2018 20.88 21.09 20.74 20.75 1,716,631 -0.33(-1.59%)
Nov 26, 2018 20.82 21.14 20.72 21.09 2,791,186 +0.48(+2.35%)
Nov 23, 2018 20.10 20.77 20.08 20.60 1,592,255 +0.39(+1.93%)
Nov 21, 2018 20.21 20.21 20.21 0 +0.74(+3.82%)
Nov 20, 2018 19.22 19.60 18.98 19.47 5,996,394 -0.15(-0.76%)
Nov 19, 2018 20.23 20.29 19.58 19.62 8,213,810 -0.68(-3.34%)
Nov 16, 2018 20.69 20.70 20.26 20.30 4,227,225 -0.44(-2.11%)
Nov 15, 2018 20.70 20.95 20.32 20.73 5,166,878 -0.11(-0.54%)
Nov 14, 2018 21.22 21.75 20.81 20.84 4,884,558 -0.42(-1.97%)
Nov 13, 2018 21.37 21.74 21.15 21.26 6,968,045 +0.06(+0.26%)
Nov 12, 2018 22.02 22.03 21.14 21.21 4,241,431 -0.91(-4.12%)
Nov 09, 2018 22.48 22.66 21.92 22.12 2,685,740 -0.60(-2.66%)
Nov 08, 2018 23.15 23.19 22.56 22.72 4,640,461 -0.28(-1.21%)
Nov 07, 2018 22.47 23.14 22.23 23.00 5,324,135 +0.70(+3.13%)
Nov 06, 2018 22.26 22.54 22.23 22.30 2,955,227 -0.01(-0.04%)
Nov 05, 2018 22.21 22.54 22.06 22.31 3,141,840 +0.10(+0.46%)
Nov 02, 2018 23.01 23.56 22.15 22.21 4,888,307 -0.52(-2.27%)
Nov 01, 2018 22.02 22.79 21.82 22.73 5,632,867 +0.85(+3.89%)
Oct 31, 2018 21.74 22.28 21.67 21.88 6,466,424 +0.47(+2.20%)
Oct 30, 2018 20.18 21.44 20.15 21.40 5,076,289 +1.25(+6.20%)
Oct 29, 2018 21.22 21.54 19.78 20.15 6,811,912 -1.06(-5.01%)
Oct 26, 2018 21.51 21.69 21.05 21.22 6,247,634 -0.53(-2.42%)
Oct 25, 2018 20.93 21.95 20.81 21.75 13,729,651 +1.29(+6.28%)
Oct 24, 2018 21.29 21.55 20.35 20.46 6,522,369 -0.95(-4.45%)
Oct 23, 2018 21.68 21.91 20.90 21.41 9,368,136 -0.70(-3.18%)
Oct 22, 2018 22.48 22.67 22.08 22.12 6,311,046 -0.24(-1.08%)
Oct 19, 2018 22.86 22.96 22.36 22.36 3,653,463 -0.46(-2.03%)
Oct 18, 2018 23.54 23.57 22.75 22.82 2,968,190 -0.81(-3.44%)
Oct 17, 2018 23.73 23.81 23.28 23.63 5,810,153 -0.09(-0.39%)
Oct 16, 2018 23.19 23.84 23.10 23.73 4,171,677 +0.77(+3.34%)
Oct 15, 2018 22.66 23.21 22.64 22.96 3,639,666 +0.31(+1.35%)
Oct 12, 2018 22.83 22.98 22.36 22.65 6,629,922 +0.22(+0.99%)
Oct 11, 2018 22.52 22.84 22.25 22.43 7,187,329 -0.16(-0.70%)
Oct 10, 2018 23.84 23.97 22.54 22.59 11,475,385 -1.52(-6.29%)
Oct 09, 2018 24.19 24.34 24.01 24.10 6,329,821 -0.28(-1.14%)
Oct 08, 2018 24.78 24.88 24.22 24.38 6,021,187 -0.56(-2.26%)
Oct 05, 2018 25.58 25.71 24.76 24.95 4,951,576 -0.68(-2.64%)
Oct 04, 2018 25.79 26.06 25.37 25.62 5,908,284 -0.31(-1.18%)
Oct 03, 2018 25.64 26.31 25.60 25.93 4,793,652 +0.47(+1.85%)
Oct 02, 2018 25.52 25.55 25.26 25.45 2,936,070 +0.02(+0.07%)
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.