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 (%)
May 31, 2019 21.60 21.60 20.92 20.93 3,741,605 -1.03(-4.70%)
May 30, 2019 21.90 22.27 21.81 21.97 2,146,187 +0.17(+0.78%)
May 29, 2019 21.92 21.97 21.58 21.80 5,241,962 -0.33(-1.49%)
May 28, 2019 22.54 22.57 22.05 22.13 4,781,591 -0.41(-1.83%)
May 24, 2019 22.75 22.85 22.50 22.54 2,412,349 -0.05(-0.21%)
May 23, 2019 23.07 23.16 22.57 22.59 3,424,417 -0.81(-3.45%)
May 22, 2019 23.30 23.46 23.21 23.40 3,541,672 -0.07(-0.28%)
May 21, 2019 23.03 23.49 22.99 23.46 4,349,020 +0.44(+1.92%)
May 20, 2019 22.97 23.19 22.90 23.02 2,327,953 -0.16(-0.69%)
May 17, 2019 22.94 23.29 22.91 23.18 2,572,307 +0.01(+0.04%)
May 16, 2019 22.77 23.34 22.77 23.17 2,719,988 +0.42(+1.86%)
May 15, 2019 22.40 22.98 22.31 22.75 2,856,568 +0.11(+0.50%)
May 14, 2019 22.01 22.71 21.99 22.64 2,557,267 +0.75(+3.43%)
May 13, 2019 22.23 22.32 21.73 21.88 4,362,542 -0.81(-3.56%)
May 10, 2019 22.24 22.83 22.13 22.69 2,319,865 +0.33(+1.49%)
May 09, 2019 21.98 22.43 21.60 22.36 3,285,508 +0.15(+0.67%)
May 08, 2019 22.32 22.54 22.17 22.21 2,370,490 -0.14(-0.63%)
May 07, 2019 22.43 22.61 22.12 22.35 3,216,281 -0.23(-1.03%)
May 06, 2019 22.48 22.66 22.26 22.58 2,948,093 -0.48(-2.07%)
May 03, 2019 22.69 23.06 22.60 23.06 2,569,130 +0.42(+1.86%)
May 02, 2019 22.41 22.75 22.25 22.64 5,628,516 -0.39(-1.70%)
May 01, 2019 23.06 23.67 23.02 23.03 3,608,620 +0.18(+0.78%)
Apr 30, 2019 23.26 23.37 22.59 22.85 4,863,534 -0.34(-1.45%)
Apr 29, 2019 22.98 23.27 22.89 23.19 3,600,159 +0.23(+1.02%)
Apr 26, 2019 22.43 22.98 22.36 22.96 3,394,624 +0.42(+1.87%)
Apr 25, 2019 22.43 22.61 22.10 22.54 2,909,941 +0.26(+1.17%)
Apr 24, 2019 22.23 22.41 22.04 22.27 1,947,931 +0.05(+0.21%)
Apr 23, 2019 21.91 22.35 21.53 22.23 3,284,656 +0.34(+1.54%)
Apr 22, 2019 22.12 22.25 21.89 21.89 2,525,934 -0.32(-1.43%)
Apr 18, 2019 22.11 22.41 21.96 22.21 5,490,455 +0.27(+1.24%)
Apr 17, 2019 22.43 22.46 21.82 21.94 3,082,012 -0.36(-1.63%)
Apr 16, 2019 21.89 22.32 21.87 22.30 4,144,917 +0.48(+2.18%)
Apr 15, 2019 21.96 21.98 21.76 21.83 2,540,279 +0.01(+0.04%)
Apr 12, 2019 21.77 21.99 21.73 21.82 1,973,760 +0.35(+1.61%)
Apr 11, 2019 21.56 21.73 21.33 21.47 1,179,569 -0.09(-0.43%)
Apr 10, 2019 21.43 21.59 21.33 21.56 2,822,986 +0.16(+0.74%)
Apr 09, 2019 21.98 21.98 21.39 21.40 2,554,386 -0.70(-3.17%)
Apr 08, 2019 22.18 22.23 22.00 22.11 1,990,676 -0.14(-0.63%)
Apr 05, 2019 22.16 22.41 22.13 22.25 1,965,309 +0.14(+0.63%)
Apr 04, 2019 22.06 22.16 21.88 22.11 2,532,466 +0.06(+0.25%)
Apr 03, 2019 21.91 22.18 21.76 22.05 3,685,774 +0.32(+1.46%)
Apr 02, 2019 22.20 22.33 21.65 21.73 4,686,014 -0.82(-3.65%)
Apr 01, 2019 22.17 22.65 22.06 22.55 1,905,144 +0.60(+2.72%)
Mar 29, 2019 21.97 22.06 21.64 21.96 2,542,491 +0.21(+0.99%)
Mar 28, 2019 21.69 21.94 21.59 21.74 2,060,874 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,196 -0.44(-1.98%)
Mar 26, 2019 22.26 22.33 21.89 22.14 2,399,431 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,788 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.97 22.12 4,020,378 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,067 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,622 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,613 -0.28(-1.22%)
Mar 18, 2019 22.68 22.98 22.65 22.91 2,516,414 +0.33(+1.45%)
Mar 15, 2019 22.64 22.69 22.40 22.58 2,959,090 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,335 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,799,855 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,098,911 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,501 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,075 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,252 -0.05(-0.22%)
Mar 06, 2019 21.39 21.55 21.18 21.28 4,819,844 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,531 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.11 21.57 9,820,971 +0.49(+2.31%)
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.