Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.07 22.16 21.81 22.13 3,646,793 +0.11(+0.50%)
Jan 30, 2018 22.03 22.11 21.92 22.02 4,227,704 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,011 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,546 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.89 22.44 5,250,753 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,376 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,821 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.86 21.16 1,678,338 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,698 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,167 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,589 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,456 -0.27(-1.26%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.22%)
Jan 11, 2018 21.13 21.37 21.01 21.17 1,813,257 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,724 +0.17(+0.79%)
Jan 09, 2018 20.65 21.20 20.51 20.84 7,546,679 +0.59(+2.91%)
Jan 08, 2018 20.12 20.30 19.83 20.25 2,142,562 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,239 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,172 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,299 +0.42(+2.14%)
Jan 02, 2018 19.36 19.89 19.29 19.77 3,789,567 +0.41(+2.14%)
Dec 29, 2017 19.36 19.36 19.36 0 -0.06(-0.33%)
Dec 28, 2017 19.39 19.44 19.18 19.42 2,147,872 +0.06(+0.29%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,510 +0.07(+0.38%)
Dec 26, 2017 19.50 19.52 19.25 19.29 1,882,117 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,063 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.27 19.44 2,758,759 +0.22(+1.15%)
Dec 20, 2017 19.16 19.66 19.14 19.22 3,556,361 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,017 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,255 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.48 3,179,765 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,779 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,585 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,509 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,335 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,948,977 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,784 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,785 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,312 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,415,939 +0.06(+0.35%)
Dec 01, 2017 18.29 18.36 18.06 18.27 2,061,678 -0.04(-0.20%)
Nov 30, 2017 18.21 18.37 18.15 18.31 2,377,997 +0.13(+0.71%)
Nov 29, 2017 18.02 18.25 17.99 18.18 2,544,554 +0.14(+0.76%)
Nov 28, 2017 17.91 18.06 17.74 18.04 2,913,252 +0.13(+0.72%)
Nov 27, 2017 17.91 17.96 17.80 17.91 2,969,277 -0.02(-0.10%)
Nov 24, 2017 17.91 17.97 17.88 17.93 802,277 -0.01(-0.05%)
Nov 22, 2017 17.92 17.97 17.84 17.94 2,203,997 +0.02(+0.10%)
Nov 21, 2017 18.02 18.09 17.90 17.92 2,148,672 +0.00(+0.00%)
Nov 20, 2017 17.97 18.00 17.82 17.92 2,174,636 -0.06(-0.31%)
Nov 17, 2017 17.92 18.05 17.91 17.98 1,368,938 +0.01(+0.05%)
Nov 16, 2017 17.73 17.97 17.73 17.97 2,937,580 +0.30(+1.72%)
Nov 15, 2017 17.46 17.71 17.23 17.67 2,394,386 +0.02(+0.10%)
Nov 14, 2017 17.62 17.69 17.51 17.65 2,784,764 -0.03(-0.16%)
Nov 13, 2017 17.60 17.72 17.54 17.68 2,434,202 -0.03(-0.16%)
Nov 10, 2017 17.85 17.86 17.61 17.70 2,126,677 -0.22(-1.23%)
Nov 09, 2017 17.90 18.07 17.83 17.92 2,228,247 -0.24(-1.32%)
Nov 08, 2017 18.19 18.29 18.04 18.16 1,922,064 -0.21(-1.15%)
Nov 07, 2017 18.38 18.49 18.30 18.37 3,258,924 -0.07(-0.40%)
Nov 06, 2017 18.35 18.46 18.27 18.45 1,995,199 +0.05(+0.25%)
Nov 03, 2017 18.03 18.46 18.03 18.40 3,426,978 +0.11(+0.60%)
Nov 02, 2017 18.30 18.52 17.62 18.29 5,707,887 -0.01(-0.05%)
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.