Skip to main content

KKR & Company LP (NY: KKR )

57.15 -0.86 (-1.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.72 25.88 25.43 25.46 4,127,222 -0.25(-0.96%)
Jul 30, 2019 25.39 25.71 25.31 25.71 1,890,706 +0.10(+0.37%)
Jul 29, 2019 25.67 25.83 25.52 25.61 2,892,419 -0.37(-1.43%)
Jul 26, 2019 26.12 26.17 25.69 25.98 2,673,122 -0.09(-0.33%)
Jul 25, 2019 25.77 26.43 25.60 26.07 4,065,619 +0.10(+0.37%)
Jul 24, 2019 25.26 26.05 25.07 25.97 5,010,339 +0.54(+2.13%)
Jul 23, 2019 25.08 25.47 24.96 25.43 2,998,702 +0.55(+2.22%)
Jul 22, 2019 24.00 25.18 23.91 24.88 6,164,092 +0.95(+3.98%)
Jul 19, 2019 24.26 24.38 23.93 23.93 1,964,681 -0.29(-1.18%)
Jul 18, 2019 24.18 24.35 23.99 24.21 3,131,594 -0.01(-0.04%)
Jul 17, 2019 24.79 24.87 24.22 24.22 2,879,945 -0.57(-2.30%)
Jul 16, 2019 25.22 25.25 24.79 24.79 2,616,639 -0.47(-1.85%)
Jul 15, 2019 25.47 25.64 25.12 25.26 2,791,594 -0.24(-0.93%)
Jul 12, 2019 25.20 25.56 25.04 25.50 3,910,031 +0.31(+1.25%)
Jul 11, 2019 25.04 25.30 24.93 25.18 4,058,692 +0.24(+0.95%)
Jul 10, 2019 24.97 25.23 24.63 24.95 4,967,251 +0.11(+0.46%)
Jul 09, 2019 24.03 24.91 23.93 24.83 5,089,011 +0.66(+2.72%)
Jul 08, 2019 24.50 24.68 24.06 24.18 6,056,027 -0.51(-2.08%)
Jul 05, 2019 24.71 24.75 24.33 24.69 1,761,068 -0.05(-0.19%)
Jul 03, 2019 24.55 24.75 24.50 24.74 2,203,700 +0.13(+0.54%)
Jul 02, 2019 24.69 24.69 24.18 24.60 3,522,698 -0.03(-0.12%)
Jul 01, 2019 24.37 24.69 24.21 24.63 4,289,901 +0.58(+2.41%)
Jun 28, 2019 23.77 24.05 23.65 24.05 5,046,394 +0.35(+1.49%)
Jun 27, 2019 23.50 23.78 23.38 23.70 1,819,669 +0.35(+1.51%)
Jun 26, 2019 23.01 23.41 22.94 23.35 1,865,126 +0.54(+2.38%)
Jun 25, 2019 22.94 23.38 22.57 22.81 3,157,246 -0.12(-0.54%)
Jun 24, 2019 23.41 23.43 22.93 22.93 2,491,473 -0.48(-2.03%)
Jun 21, 2019 23.40 23.59 22.97 23.41 3,465,613 -0.05(-0.20%)
Jun 20, 2019 23.32 23.72 23.20 23.45 3,134,707 +0.33(+1.44%)
Jun 19, 2019 22.32 23.12 22.32 23.12 3,798,851 +0.87(+3.89%)
Jun 18, 2019 22.46 22.65 21.99 22.25 4,800,097 -0.13(-0.60%)
Jun 17, 2019 22.63 22.91 22.39 22.39 3,173,981 -0.26(-1.13%)
Jun 14, 2019 23.09 23.09 22.64 22.64 2,397,751 -0.50(-2.14%)
Jun 13, 2019 23.10 23.45 22.95 23.14 2,822,675 +0.20(+0.87%)
Jun 12, 2019 22.77 22.94 22.50 22.94 2,291,358 +0.06(+0.25%)
Jun 11, 2019 23.07 23.13 22.71 22.88 1,615,828 +0.08(+0.33%)
Jun 10, 2019 23.04 23.23 22.77 22.81 1,417,314 +0.00(+0.00%)
Jun 07, 2019 22.70 22.93 22.61 22.81 1,955,961 +0.16(+0.71%)
Jun 06, 2019 22.54 22.75 22.51 22.64 1,585,831 +0.08(+0.34%)
Jun 05, 2019 22.58 22.66 22.19 22.57 2,779,574 +0.13(+0.59%)
Jun 04, 2019 22.00 22.44 21.78 22.43 2,427,282 +0.81(+3.74%)
Jun 03, 2019 21.11 21.64 20.95 21.63 3,103,424 +0.42(+1.97%)
May 31, 2019 21.88 21.88 21.19 21.21 3,693,705 -1.05(-4.70%)
May 30, 2019 22.19 22.56 22.09 22.25 2,118,712 +0.17(+0.78%)
May 29, 2019 22.21 22.25 21.86 22.08 5,174,855 -0.33(-1.49%)
May 28, 2019 22.83 22.86 22.34 22.42 4,720,378 -0.42(-1.83%)
May 24, 2019 23.04 23.15 22.80 22.83 2,381,466 -0.05(-0.21%)
May 23, 2019 23.37 23.46 22.86 22.88 3,380,578 -0.82(-3.45%)
May 22, 2019 23.60 23.77 23.51 23.70 3,496,332 -0.07(-0.28%)
May 21, 2019 23.33 23.80 23.29 23.77 4,293,344 +0.45(+1.92%)
May 20, 2019 23.27 23.49 23.20 23.32 2,298,150 -0.16(-0.69%)
May 17, 2019 23.23 23.60 23.21 23.48 2,539,376 +0.01(+0.04%)
May 16, 2019 23.06 23.64 23.06 23.47 2,685,167 +0.43(+1.86%)
May 15, 2019 22.69 23.28 22.60 23.04 2,819,998 +0.11(+0.50%)
May 14, 2019 22.29 23.01 22.27 22.93 2,524,529 +0.76(+3.44%)
May 13, 2019 22.52 22.61 22.02 22.17 4,306,693 -0.82(-3.56%)
May 10, 2019 22.53 23.13 22.42 22.99 2,290,167 +0.34(+1.49%)
May 09, 2019 22.26 22.72 21.88 22.65 3,243,448 +0.15(+0.67%)
May 08, 2019 22.61 22.83 22.46 22.50 2,340,143 -0.14(-0.63%)
May 07, 2019 22.72 22.90 22.41 22.64 3,175,106 -0.24(-1.03%)
May 06, 2019 22.77 22.95 22.55 22.88 2,910,351 -0.48(-2.07%)
May 03, 2019 22.99 23.36 22.89 23.36 2,536,240 +0.43(+1.86%)
May 02, 2019 22.71 23.05 22.54 22.93 5,556,460 -0.40(-1.70%)
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.