Skip to main content

KKR & Company LP (NY: KKR )

54.43 -1.07 (-1.93%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.11 26.20 25.51 25.68 4,684,722 -0.45(-1.72%)
Sep 27, 2019 28.22 28.22 25.81 26.13 7,249,110 -1.98(-7.04%)
Sep 26, 2019 28.15 28.28 27.93 28.11 2,982,746 -0.20(-0.71%)
Sep 25, 2019 27.84 28.34 27.74 28.31 1,630,707 +0.33(+1.16%)
Sep 24, 2019 28.29 28.65 27.86 27.99 3,289,863 -0.17(-0.61%)
Sep 23, 2019 28.18 28.41 27.94 28.16 2,296,910 +0.28(+0.99%)
Sep 20, 2019 27.68 27.98 27.48 27.88 3,472,275 +0.30(+1.07%)
Sep 19, 2019 27.47 28.15 27.42 27.58 4,116,958 +0.80(+3.00%)
Sep 18, 2019 27.07 27.12 26.47 26.78 3,052,792 -0.54(-1.96%)
Sep 17, 2019 27.00 27.39 26.85 27.32 1,707,561 +0.30(+1.10%)
Sep 16, 2019 26.75 27.22 26.69 27.02 1,902,132 +0.11(+0.43%)
Sep 13, 2019 27.35 27.44 26.80 26.91 3,912,961 +0.08(+0.29%)
Sep 12, 2019 26.04 27.03 26.02 26.83 3,793,912 +0.81(+3.13%)
Sep 11, 2019 25.76 26.02 25.46 26.02 2,217,191 +0.30(+1.15%)
Sep 10, 2019 25.85 26.00 25.54 25.72 3,160,543 -0.05(-0.19%)
Sep 09, 2019 25.86 25.88 25.44 25.77 2,141,308 +0.11(+0.45%)
Sep 06, 2019 25.59 25.96 25.49 25.65 3,486,076 +0.06(+0.22%)
Sep 05, 2019 25.17 25.67 25.08 25.59 2,318,276 +0.93(+3.76%)
Sep 04, 2019 24.40 24.74 24.26 24.67 1,865,678 +0.50(+2.06%)
Sep 03, 2019 24.43 24.52 23.84 24.17 2,178,391 -0.55(-2.21%)
Aug 30, 2019 25.04 25.13 24.68 24.71 1,357,711 -0.11(-0.46%)
Aug 29, 2019 24.96 25.17 24.83 24.83 1,984,851 +0.27(+1.09%)
Aug 28, 2019 24.39 24.66 24.16 24.56 2,510,255 +0.02(+0.08%)
Aug 27, 2019 24.59 24.77 24.29 24.54 3,391,138 -0.04(-0.16%)
Aug 26, 2019 24.48 24.60 23.89 24.58 3,374,594 +0.23(+0.94%)
Aug 23, 2019 24.37 24.96 24.27 24.35 7,354,289 -0.20(-0.82%)
Aug 22, 2019 24.68 24.81 24.48 24.55 3,162,140 -0.03(-0.12%)
Aug 21, 2019 24.09 24.59 24.03 24.58 2,789,643 +0.74(+3.09%)
Aug 20, 2019 23.83 24.02 23.55 23.84 1,947,942 +0.21(+0.89%)
Aug 19, 2019 23.84 23.94 23.62 23.63 1,512,958 +0.23(+0.98%)
Aug 16, 2019 22.93 23.55 22.93 23.40 1,415,110 +0.47(+2.04%)
Aug 15, 2019 23.44 23.57 22.87 22.94 1,950,112 -0.32(-1.36%)
Aug 14, 2019 23.25 23.68 23.12 23.25 2,302,035 -0.69(-2.88%)
Aug 13, 2019 23.17 23.98 23.17 23.94 2,758,687 +0.54(+2.29%)
Aug 12, 2019 23.70 23.74 23.26 23.40 1,841,688 -0.67(-2.78%)
Aug 09, 2019 24.04 24.19 23.86 24.07 1,727,721 -0.02(-0.08%)
Aug 08, 2019 23.83 24.14 23.70 24.09 3,904,134 +0.70(+2.98%)
Aug 07, 2019 23.63 23.63 23.10 23.40 4,223,368 -0.60(-2.51%)
Aug 06, 2019 23.29 24.00 23.29 24.00 2,721,162 +0.67(+2.87%)
Aug 05, 2019 23.47 23.47 22.86 23.33 3,918,946 -0.71(-2.94%)
Aug 02, 2019 24.34 24.34 23.66 24.04 2,304,116 -0.42(-1.70%)
Aug 01, 2019 25.32 25.38 24.01 24.45 4,107,290 -1.01(-3.96%)
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%)
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.