Skip to main content

KKR & Company LP (NY: KKR )

133.18 +3.93 (+3.04%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.20 28.32 27.89 27.95 913,638 -0.27(-0.94%)
Nov 27, 2019 28.22 28.31 27.84 28.21 2,500,663 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,251 +0.10(+0.37%)
Nov 25, 2019 27.67 28.06 27.58 28.00 2,335,775 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,761 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,332 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,441 +0.17(+0.62%)
Nov 19, 2019 27.96 28.04 27.46 27.61 3,157,111 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,228 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,326 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,313 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,263 -0.02(-0.07%)
Nov 12, 2019 27.69 28.03 27.64 27.88 3,033,364 +0.15(+0.55%)
Nov 11, 2019 27.48 27.89 27.35 27.73 1,321,616 +0.10(+0.38%)
Nov 08, 2019 27.48 27.86 27.35 27.63 1,059,247 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,947 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,601 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,203 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,964 -0.43(-1.56%)
Nov 01, 2019 26.95 27.84 26.61 27.80 4,635,239 +0.59(+2.19%)
Oct 31, 2019 26.88 27.23 26.41 27.21 5,192,573 +0.01(+0.03%)
Oct 30, 2019 27.03 27.29 26.87 27.20 1,938,695 +0.17(+0.63%)
Oct 29, 2019 25.92 27.52 25.73 27.03 4,630,889 -0.06(-0.21%)
Oct 28, 2019 26.73 27.19 26.26 27.08 3,734,951 +0.52(+1.95%)
Oct 25, 2019 26.20 26.74 26.09 26.57 4,326,880 +0.23(+0.86%)
Oct 24, 2019 26.93 27.19 26.31 26.34 3,934,602 -0.65(-2.41%)
Oct 23, 2019 25.80 27.02 25.78 26.99 4,848,200 +1.07(+4.11%)
Oct 22, 2019 26.17 26.47 25.87 25.92 2,188,234 -0.30(-1.15%)
Oct 21, 2019 26.12 26.33 25.82 26.23 1,435,368 +0.32(+1.24%)
Oct 18, 2019 25.66 26.06 25.66 25.90 2,101,079 +0.16(+0.62%)
Oct 17, 2019 25.33 25.92 25.33 25.74 2,780,861 +0.48(+1.91%)
Oct 16, 2019 25.48 25.53 24.99 25.26 2,281,062 -0.02(-0.07%)
Oct 15, 2019 24.77 25.36 24.72 25.28 1,942,879 +0.62(+2.53%)
Oct 14, 2019 24.65 24.69 24.43 24.66 1,180,785 -0.16(-0.65%)
Oct 11, 2019 24.97 25.46 24.81 24.82 2,624,442 +0.12(+0.50%)
Oct 10, 2019 24.58 24.87 24.43 24.70 1,637,075 -0.06(-0.23%)
Oct 09, 2019 24.57 24.97 24.29 24.75 2,250,880 +0.50(+2.06%)
Oct 08, 2019 24.72 24.72 24.05 24.25 3,168,894 -0.53(-2.13%)
Oct 07, 2019 24.42 24.82 24.11 24.78 4,615,306 +0.36(+1.47%)
Oct 04, 2019 24.26 24.64 24.05 24.42 3,650,291 +0.19(+0.78%)
Oct 03, 2019 23.85 24.27 23.52 24.23 3,031,132 +0.28(+1.18%)
Oct 02, 2019 24.36 24.43 23.63 23.95 4,509,157 -0.64(-2.61%)
Oct 01, 2019 25.50 25.88 24.49 24.59 4,941,692 -0.75(-2.94%)
Sep 30, 2019 25.76 25.85 25.17 25.34 4,748,049 -0.44(-1.72%)
Sep 27, 2019 27.84 27.84 25.46 25.78 7,347,102 -1.95(-7.04%)
Sep 26, 2019 27.77 27.90 27.56 27.74 3,023,066 -0.20(-0.71%)
Sep 25, 2019 27.47 27.96 27.37 27.93 1,652,751 +0.32(+1.16%)
Sep 24, 2019 27.91 28.26 27.49 27.61 3,334,335 -0.17(-0.61%)
Sep 23, 2019 27.80 28.03 27.57 27.78 2,327,959 +0.27(+0.99%)
Sep 20, 2019 27.31 27.60 27.11 27.51 3,519,212 +0.29(+1.07%)
Sep 19, 2019 27.10 27.78 27.06 27.22 4,172,610 +0.79(+3.00%)
Sep 18, 2019 26.71 26.75 26.11 26.42 3,094,060 -0.53(-1.96%)
Sep 17, 2019 26.64 27.03 26.49 26.95 1,730,644 +0.29(+1.10%)
Sep 16, 2019 26.40 26.86 26.34 26.66 1,927,845 +0.11(+0.43%)
Sep 13, 2019 26.99 27.07 26.44 26.55 3,965,856 +0.08(+0.29%)
Sep 12, 2019 25.70 26.67 25.67 26.47 3,845,198 +0.80(+3.12%)
Sep 11, 2019 25.41 25.67 25.12 25.67 2,247,163 +0.29(+1.15%)
Sep 10, 2019 25.51 25.65 25.20 25.38 3,203,266 -0.05(-0.19%)
Sep 09, 2019 25.52 25.54 25.10 25.42 2,170,254 +0.11(+0.45%)
Sep 06, 2019 25.25 25.61 25.15 25.31 3,533,200 +0.06(+0.22%)
Sep 05, 2019 24.84 25.33 24.74 25.25 2,349,614 +0.92(+3.76%)
Sep 04, 2019 24.07 24.41 23.94 24.34 1,890,898 +0.49(+2.06%)
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.