Skip to main content

KKR & Company LP (NY: KKR )

133.26 +4.01 (+3.10%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.68 24.71 23.80 23.98 5,020,541 -1.22(-4.83%)
Apr 29, 2020 24.94 25.55 24.72 25.20 2,745,305 +1.02(+4.21%)
Apr 28, 2020 24.47 24.89 23.97 24.18 4,135,327 +0.44(+1.84%)
Apr 27, 2020 22.74 23.96 22.74 23.74 3,728,259 +1.28(+5.72%)
Apr 24, 2020 22.16 22.54 21.99 22.46 1,856,134 +0.49(+2.21%)
Apr 23, 2020 21.15 22.19 21.10 21.97 3,626,761 +0.88(+4.19%)
Apr 22, 2020 21.18 21.30 20.88 21.09 4,286,725 +0.31(+1.51%)
Apr 21, 2020 21.14 21.35 20.42 20.78 3,695,987 -1.06(-4.84%)
Apr 20, 2020 22.18 22.44 21.45 21.83 4,794,484 -0.92(-4.06%)
Apr 17, 2020 22.86 23.02 22.22 22.75 4,057,383 +0.76(+3.46%)
Apr 16, 2020 22.02 22.22 21.43 21.99 3,184,410 -0.12(-0.56%)
Apr 15, 2020 21.96 22.39 21.76 22.12 4,274,013 -0.91(-3.97%)
Apr 14, 2020 23.27 23.69 22.74 23.03 4,029,296 +0.25(+1.09%)
Apr 13, 2020 23.55 23.78 22.08 22.78 4,583,671 -1.28(-5.34%)
Apr 09, 2020 24.18 24.82 23.54 24.07 7,761,767 +0.58(+2.47%)
Apr 08, 2020 23.31 23.82 22.78 23.49 4,638,067 +0.54(+2.36%)
Apr 07, 2020 24.69 24.69 22.88 22.94 5,994,391 -0.23(-0.99%)
Apr 06, 2020 22.20 23.30 22.11 23.17 5,941,407 +2.04(+9.63%)
Apr 03, 2020 20.89 21.26 20.48 21.14 7,436,941 +0.25(+1.18%)
Apr 02, 2020 20.53 20.99 20.31 20.89 3,739,524 +0.04(+0.18%)
Apr 01, 2020 20.98 21.18 20.09 20.85 4,613,706 -1.47(-6.60%)
Mar 31, 2020 23.28 24.17 22.17 22.33 5,861,577 -1.00(-4.28%)
Mar 30, 2020 22.98 23.66 22.18 23.33 5,189,540 -0.04(-0.16%)
Mar 27, 2020 23.31 23.68 21.88 23.36 5,024,818 -0.99(-4.06%)
Mar 26, 2020 23.07 25.09 22.89 24.35 8,734,119 +1.52(+6.67%)
Mar 25, 2020 21.72 23.92 21.15 22.83 8,494,107 +2.05(+9.89%)
Mar 24, 2020 19.03 20.82 18.77 20.78 5,589,606 +3.18(+18.05%)
Mar 23, 2020 17.42 18.22 15.79 17.60 6,828,765 -0.54(-2.99%)
Mar 20, 2020 20.01 20.35 18.10 18.14 7,921,237 -1.46(-7.43%)
Mar 19, 2020 18.29 20.20 16.35 19.60 8,783,890 +1.01(+5.42%)
Mar 18, 2020 19.11 19.42 14.79 18.59 11,155,265 -2.06(-10.00%)
Mar 17, 2020 21.24 21.58 19.82 20.65 7,190,639 -0.16(-0.78%)
Mar 16, 2020 20.17 22.47 20.14 20.81 7,449,718 -3.30(-13.69%)
Mar 13, 2020 23.05 24.14 21.35 24.11 8,047,068 +3.17(+15.12%)
Mar 12, 2020 20.95 22.90 20.18 20.95 8,106,282 -2.00(-8.71%)
Mar 11, 2020 23.28 24.14 22.58 22.94 7,462,498 -1.24(-5.11%)
Mar 10, 2020 24.26 24.42 23.00 24.18 6,117,379 +1.49(+6.58%)
Mar 09, 2020 23.31 23.99 21.48 22.69 9,135,266 -2.95(-11.50%)
Mar 06, 2020 25.63 25.88 24.94 25.64 6,435,972 -1.18(-4.40%)
Mar 05, 2020 27.09 27.68 26.46 26.82 5,242,096 -1.18(-4.21%)
Mar 04, 2020 28.16 28.20 27.24 28.00 3,188,038 +0.45(+1.62%)
Mar 03, 2020 28.73 29.23 27.26 27.55 3,794,059 -0.98(-3.43%)
Mar 02, 2020 27.44 28.53 26.99 28.53 4,456,682 +1.32(+4.86%)
Feb 28, 2020 26.41 27.22 25.40 27.21 9,173,132 -0.24(-0.87%)
Feb 27, 2020 27.83 28.27 27.03 27.44 4,341,938 -1.25(-4.34%)
Feb 26, 2020 28.79 29.45 28.62 28.69 3,020,784 -0.03(-0.10%)
Feb 25, 2020 30.22 30.34 28.41 28.72 4,117,339 -1.37(-4.55%)
Feb 24, 2020 30.32 30.55 29.71 30.09 4,750,761 -1.41(-4.47%)
Feb 21, 2020 31.87 31.91 31.39 31.50 1,788,435 -0.56(-1.75%)
Feb 20, 2020 32.20 32.40 31.58 32.06 2,369,237 -0.22(-0.68%)
Feb 19, 2020 31.99 32.34 31.90 32.28 2,095,921 +0.34(+1.07%)
Feb 18, 2020 31.67 32.23 31.58 31.93 3,411,647 +0.03(+0.09%)
Feb 14, 2020 32.09 32.14 31.81 31.91 1,835,740 +0.03(+0.09%)
Feb 13, 2020 31.67 32.00 31.58 31.88 2,673,712 +0.14(+0.45%)
Feb 12, 2020 32.48 32.48 31.72 31.73 1,465,119 -0.44(-1.36%)
Feb 11, 2020 32.14 32.42 32.02 32.17 2,917,708 +0.21(+0.65%)
Feb 10, 2020 31.39 32.01 31.07 31.96 2,742,941 +0.27(+0.84%)
Feb 07, 2020 31.71 31.94 31.51 31.70 2,870,559 -0.23(-0.73%)
Feb 06, 2020 31.55 32.14 31.38 31.93 3,129,044 +0.52(+1.66%)
Feb 05, 2020 31.23 31.44 31.11 31.41 3,126,947 +0.51(+1.66%)
Feb 04, 2020 30.40 31.21 30.33 30.90 3,699,106 +0.82(+2.71%)
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.