Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.23 21.35 20.75 20.77 23,109,456 -0.56(-2.63%)
Feb 27, 2019 21.29 21.33 20.87 21.33 5,997,374 +0.04(+0.18%)
Feb 26, 2019 21.14 21.39 20.85 21.29 7,502,114 +0.00(+0.00%)
Feb 25, 2019 21.89 22.14 21.24 21.29 5,727,674 -0.52(-2.40%)
Feb 22, 2019 22.15 22.36 21.46 21.81 5,435,954 -0.29(-1.31%)
Feb 21, 2019 22.09 22.15 21.85 22.10 4,187,007 +0.01(+0.04%)
Feb 20, 2019 22.07 22.36 21.90 22.09 4,939,331 -0.05(-0.21%)
Feb 19, 2019 21.92 22.20 21.60 22.14 4,683,128 +0.16(+0.72%)
Feb 15, 2019 22.08 22.14 21.91 21.98 3,064,207 +0.13(+0.60%)
Feb 14, 2019 21.91 22.07 21.65 21.85 7,274,331 -0.10(-0.47%)
Feb 13, 2019 22.17 22.32 21.75 21.95 3,672,504 -0.10(-0.47%)
Feb 12, 2019 21.94 22.25 21.94 22.06 5,294,648 +0.16(+0.73%)
Feb 11, 2019 21.66 21.95 21.62 21.90 3,893,831 +0.25(+1.17%)
Feb 08, 2019 21.42 21.65 21.16 21.65 4,342,084 +0.04(+0.19%)
Feb 07, 2019 21.44 21.61 20.61 21.60 6,186,282 +0.01(+0.04%)
Feb 06, 2019 21.93 22.11 21.50 21.59 3,820,104 -0.46(-2.11%)
Feb 05, 2019 22.02 22.10 21.56 22.06 4,576,809 +0.03(+0.13%)
Feb 04, 2019 21.97 22.11 21.54 22.03 3,948,762 +0.21(+0.98%)
Feb 01, 2019 21.17 22.17 21.07 21.82 6,141,629 +0.96(+4.59%)
Jan 31, 2019 20.81 21.29 20.71 20.86 5,337,074 -0.10(-0.49%)
Jan 30, 2019 20.98 21.06 20.62 20.96 4,965,014 +0.09(+0.45%)
Jan 29, 2019 21.14 21.27 20.83 20.87 2,400,904 -0.30(-1.40%)
Jan 28, 2019 20.93 21.23 20.90 21.17 2,645,802 -0.05(-0.22%)
Jan 25, 2019 21.01 21.33 20.90 21.21 3,016,842 +0.44(+2.10%)
Jan 24, 2019 20.67 20.97 20.57 20.78 2,041,464 +0.06(+0.31%)
Jan 23, 2019 20.66 20.87 20.40 20.71 3,192,480 +0.12(+0.59%)
Jan 22, 2019 20.89 21.32 20.45 20.59 4,110,822 -0.61(-2.89%)
Jan 18, 2019 21.16 21.29 20.93 21.20 5,585,011 +0.16(+0.75%)
Jan 17, 2019 20.41 21.20 20.40 21.05 7,173,575 +0.37(+1.80%)
Jan 16, 2019 20.12 20.84 20.11 20.67 7,235,334 +1.07(+5.45%)
Jan 15, 2019 19.27 19.64 19.27 19.61 2,493,725 +0.32(+1.64%)
Jan 14, 2019 19.25 19.56 19.21 19.29 2,782,935 -0.13(-0.67%)
Jan 11, 2019 19.47 19.65 19.23 19.42 3,277,501 -0.20(-1.04%)
Jan 10, 2019 19.67 19.98 19.57 19.62 2,960,552 -0.33(-1.68%)
Jan 09, 2019 19.79 20.18 19.56 19.96 3,872,942 +0.33(+1.66%)
Jan 08, 2019 19.43 19.73 19.30 19.63 4,578,496 +0.41(+2.13%)
Jan 07, 2019 18.58 19.23 18.46 19.22 4,892,590 +0.64(+3.45%)
Jan 04, 2019 17.70 18.71 17.66 18.58 6,540,366 +1.20(+6.90%)
Jan 03, 2019 18.05 18.10 17.26 17.39 4,266,415 -0.85(-4.64%)
Jan 02, 2019 17.94 18.49 17.69 18.23 2,793,557 -0.01(-0.05%)
Dec 31, 2018 18.35 18.49 17.86 18.24 3,432,583 -0.01(-0.05%)
Dec 28, 2018 18.58 18.67 17.99 18.25 5,970,834 -0.19(-1.01%)
Dec 27, 2018 17.78 18.43 17.78 18.43 5,008,439 +0.20(+1.12%)
Dec 26, 2018 17.37 18.27 17.00 18.23 6,306,600 +0.87(+5.03%)
Dec 24, 2018 17.51 17.73 17.19 17.36 2,802,245 -0.32(-1.79%)
Dec 21, 2018 17.75 18.29 17.59 17.67 5,509,461 -0.08(-0.47%)
Dec 20, 2018 17.84 18.02 17.53 17.76 7,987,281 -0.22(-1.24%)
Dec 19, 2018 18.44 18.69 17.79 17.98 5,350,313 -0.52(-2.81%)
Dec 18, 2018 18.54 18.69 18.38 18.50 4,990,782 +0.10(+0.56%)
Dec 17, 2018 18.54 18.81 18.27 18.40 6,015,882 -0.30(-1.59%)
Dec 14, 2018 19.05 19.34 18.58 18.70 5,823,500 -0.62(-3.22%)
Dec 13, 2018 19.75 19.85 19.13 19.32 2,531,234 -0.33(-1.70%)
Dec 12, 2018 19.78 20.07 19.64 19.65 1,974,893 +0.22(+1.15%)
Dec 11, 2018 19.93 20.01 19.13 19.43 4,279,466 -0.19(-0.95%)
Dec 10, 2018 19.51 19.70 18.83 19.62 4,784,778 +0.10(+0.52%)
Dec 07, 2018 20.00 20.31 19.48 19.51 4,903,875 -0.57(-2.82%)
Dec 06, 2018 20.07 20.11 19.33 20.08 5,846,788 -0.55(-2.66%)
Dec 04, 2018 21.82 21.98 20.54 20.63 4,507,291 -1.35(-6.13%)
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.