Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.27 20.49 20.23 20.43 1,230,242 +0.07(+0.36%)
May 30, 2018 20.22 20.51 20.16 20.36 1,874,035 +0.22(+1.10%)
May 29, 2018 20.42 20.52 19.90 20.14 3,076,057 -0.51(-2.45%)
May 25, 2018 20.64 20.64 20.64 0 -0.04(-0.18%)
May 24, 2018 20.40 20.74 20.27 20.68 2,870,489 +0.19(+0.94%)
May 23, 2018 20.67 20.74 20.31 20.49 3,400,259 -0.26(-1.24%)
May 22, 2018 20.85 21.00 20.57 20.74 6,406,393 -0.07(-0.35%)
May 21, 2018 20.68 21.05 20.62 20.82 2,147,189 +0.23(+1.12%)
May 18, 2018 20.89 20.89 20.50 20.59 1,944,522 -0.28(-1.36%)
May 17, 2018 20.51 20.96 20.45 20.87 3,380,257 +0.36(+1.75%)
May 16, 2018 20.04 20.84 20.04 20.51 3,951,198 +0.66(+3.33%)
May 15, 2018 19.97 20.17 19.80 19.85 2,651,108 -0.14(-0.69%)
May 14, 2018 20.27 20.38 19.73 19.99 2,799,761 -0.26(-1.27%)
May 11, 2018 20.53 20.79 20.04 20.25 3,536,325 -0.44(-2.13%)
May 10, 2018 20.47 20.97 20.26 20.69 6,207,850 -0.34(-1.62%)
May 09, 2018 20.89 21.11 20.83 21.03 7,265,677 +0.19(+0.93%)
May 08, 2018 20.96 20.97 20.60 20.84 7,649,740 +0.07(+0.35%)
May 07, 2018 21.14 21.14 20.53 20.76 12,315,211 -0.38(-1.78%)
May 04, 2018 20.45 21.14 20.32 21.14 18,042,566 +0.79(+3.88%)
May 03, 2018 21.36 21.41 20.25 20.35 12,867,471 +0.59(+2.98%)
May 02, 2018 19.66 19.95 19.52 19.76 5,210,869 +0.09(+0.47%)
May 01, 2018 19.19 19.83 19.13 19.67 4,178,794 +0.42(+2.20%)
Apr 30, 2018 19.21 19.92 18.99 19.25 4,216,028 +0.07(+0.38%)
Apr 27, 2018 19.16 19.21 18.98 19.17 819,049 -0.03(-0.14%)
Apr 26, 2018 19.07 19.28 18.94 19.20 960,575 +0.13(+0.67%)
Apr 25, 2018 19.35 19.44 19.05 19.07 2,145,736 -0.37(-1.89%)
Apr 24, 2018 19.72 19.83 19.28 19.44 1,675,236 -0.15(-0.75%)
Apr 23, 2018 19.75 19.85 19.52 19.59 2,488,706 -0.10(-0.51%)
Apr 20, 2018 19.49 19.75 19.43 19.69 1,980,503 +0.25(+1.28%)
Apr 19, 2018 19.26 19.50 19.15 19.44 2,046,335 +0.17(+0.86%)
Apr 18, 2018 19.30 19.49 19.23 19.27 1,382,999 -0.01(-0.05%)
Apr 17, 2018 19.15 19.37 19.11 19.28 1,671,486 +0.24(+1.25%)
Apr 16, 2018 18.74 19.08 18.65 19.04 1,511,572 +0.36(+1.92%)
Apr 13, 2018 19.00 19.09 18.63 18.69 1,845,391 -0.23(-1.21%)
Apr 12, 2018 18.69 19.02 18.65 18.92 1,649,027 +0.32(+1.73%)
Apr 11, 2018 18.60 18.91 18.57 18.59 2,963,346 -0.17(-0.88%)
Apr 10, 2018 18.57 18.82 18.50 18.76 1,084,651 +0.37(+2.00%)
Apr 09, 2018 18.53 18.72 18.37 18.39 2,251,255 +0.00(+0.00%)
Apr 06, 2018 18.41 18.62 18.25 18.39 2,341,750 -0.29(-1.57%)
Apr 05, 2018 18.66 18.86 18.50 18.69 1,977,685 +0.21(+1.14%)
Apr 04, 2018 17.87 18.54 17.80 18.47 2,821,787 +0.36(+1.98%)
Apr 03, 2018 18.41 18.58 18.06 18.12 2,454,502 -0.17(-0.90%)
Apr 02, 2018 18.56 18.63 18.13 18.28 14,076,653 -0.38(-2.02%)
Mar 29, 2018 18.66 18.66 18.66 0 +0.09(+0.49%)
Mar 28, 2018 18.72 18.94 18.51 18.57 2,665,995 -0.16(-0.83%)
Mar 27, 2018 19.00 19.14 18.53 18.72 1,960,847 -0.30(-1.59%)
Mar 26, 2018 19.26 19.34 18.77 19.03 2,858,077 +0.08(+0.44%)
Mar 23, 2018 19.38 19.46 18.93 18.94 5,292,806 -0.42(-2.18%)
Mar 22, 2018 19.81 19.87 19.37 19.37 7,973,098 -0.68(-3.39%)
Mar 21, 2018 19.97 20.18 19.94 20.05 958,025 +0.06(+0.28%)
Mar 20, 2018 19.98 20.05 19.81 19.99 964,897 +0.10(+0.51%)
Mar 19, 2018 20.07 20.09 19.75 19.89 1,979,617 -0.30(-1.50%)
Mar 16, 2018 20.05 20.31 20.04 20.19 1,175,225 +0.19(+0.96%)
Mar 15, 2018 20.38 20.40 19.95 20.00 2,413,996 -0.33(-1.63%)
Mar 14, 2018 20.63 20.73 20.25 20.33 11,115,425 -0.28(-1.34%)
Mar 13, 2018 20.91 20.99 20.56 20.61 1,141,971 -0.25(-1.19%)
Mar 12, 2018 20.94 21.04 20.75 20.85 1,778,930 -0.02(-0.09%)
Mar 09, 2018 20.50 20.91 20.48 20.87 1,773,984 +0.54(+2.67%)
Mar 08, 2018 20.46 20.54 20.05 20.33 1,387,100 -0.06(-0.32%)
Mar 07, 2018 20.40 1,126,807 -0.08(-0.40%)
Mar 06, 2018 20.29 20.49 20.02 20.48 1,945,230 +0.28(+1.36%)
Mar 05, 2018 19.61 20.23 19.59 20.20 1,993,246 +0.39(+1.95%)
Mar 02, 2018 19.60 19.96 19.37 19.82 1,772,702 +0.12(+0.61%)
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.