Skip to main content

KKR & Company LP (NY: KKR )

133.13 +3.88 (+3.00%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.45 23.73 23.34 23.73 5,114,384 +0.35(+1.49%)
Jun 27, 2019 23.19 23.46 23.07 23.39 1,844,186 +0.35(+1.51%)
Jun 26, 2019 22.70 23.10 22.63 23.04 1,890,255 +0.54(+2.38%)
Jun 25, 2019 22.63 23.07 22.27 22.50 3,199,783 -0.12(-0.54%)
Jun 24, 2019 23.09 23.12 22.62 22.62 2,525,040 -0.47(-2.03%)
Jun 21, 2019 23.08 23.28 22.66 23.09 3,512,306 -0.05(-0.20%)
Jun 20, 2019 23.01 23.40 22.89 23.14 3,176,941 +0.33(+1.44%)
Jun 19, 2019 22.02 22.81 22.02 22.81 3,850,032 +0.85(+3.89%)
Jun 18, 2019 22.16 22.35 21.69 21.96 4,864,769 -0.13(-0.60%)
Jun 17, 2019 22.33 22.61 22.09 22.09 3,216,744 -0.25(-1.14%)
Jun 14, 2019 22.78 22.78 22.34 22.34 2,430,056 -0.49(-2.14%)
Jun 13, 2019 22.79 23.14 22.64 22.83 2,860,705 +0.20(+0.87%)
Jun 12, 2019 22.46 22.63 22.20 22.63 2,322,229 +0.06(+0.25%)
Jun 11, 2019 22.77 22.83 22.41 22.58 1,637,598 +0.08(+0.33%)
Jun 10, 2019 22.74 22.92 22.46 22.50 1,436,410 +0.00(+0.00%)
Jun 07, 2019 22.40 22.62 22.30 22.50 1,982,313 +0.16(+0.71%)
Jun 06, 2019 22.24 22.45 22.21 22.34 1,607,197 +0.08(+0.34%)
Jun 05, 2019 22.28 22.36 21.89 22.27 2,817,023 +0.13(+0.59%)
Jun 04, 2019 21.70 22.15 21.49 22.14 2,459,985 +0.80(+3.74%)
Jun 03, 2019 20.83 21.36 20.67 21.34 3,145,236 +0.41(+1.97%)
May 31, 2019 21.59 21.59 20.91 20.92 3,743,471 -1.03(-4.70%)
May 30, 2019 21.89 22.26 21.80 21.96 2,147,257 +0.17(+0.78%)
May 29, 2019 21.91 21.96 21.57 21.79 5,244,575 -0.33(-1.49%)
May 28, 2019 22.53 22.56 22.04 22.12 4,783,975 -0.41(-1.83%)
May 24, 2019 22.74 22.84 22.49 22.53 2,413,552 -0.05(-0.21%)
May 23, 2019 23.06 23.15 22.56 22.58 3,426,125 -0.81(-3.45%)
May 22, 2019 23.29 23.45 23.20 23.39 3,543,438 -0.07(-0.28%)
May 21, 2019 23.02 23.48 22.98 23.45 4,351,188 +0.44(+1.92%)
May 20, 2019 22.96 23.18 22.89 23.01 2,329,113 -0.16(-0.69%)
May 17, 2019 22.92 23.28 22.90 23.17 2,573,589 +0.01(+0.04%)
May 16, 2019 22.76 23.33 22.76 23.16 2,721,345 +0.42(+1.86%)
May 15, 2019 22.39 22.97 22.30 22.74 2,857,992 +0.11(+0.50%)
May 14, 2019 22.00 22.70 21.98 22.62 2,558,542 +0.75(+3.43%)
May 13, 2019 22.22 22.30 21.72 21.87 4,364,718 -0.81(-3.56%)
May 10, 2019 22.23 22.82 22.12 22.68 2,321,022 +0.33(+1.49%)
May 09, 2019 21.96 22.42 21.59 22.35 3,287,147 +0.15(+0.67%)
May 08, 2019 22.31 22.52 22.16 22.20 2,371,672 -0.14(-0.63%)
May 07, 2019 22.42 22.60 22.11 22.34 3,217,885 -0.23(-1.03%)
May 06, 2019 22.47 22.65 22.25 22.57 2,949,563 -0.48(-2.07%)
May 03, 2019 22.68 23.05 22.59 23.05 2,570,411 +0.42(+1.86%)
May 02, 2019 22.40 22.74 22.24 22.63 5,631,323 -0.39(-1.70%)
May 01, 2019 23.05 23.66 23.01 23.02 3,610,420 +0.18(+0.78%)
Apr 30, 2019 23.24 23.36 22.58 22.84 4,865,959 -0.34(-1.45%)
Apr 29, 2019 22.97 23.25 22.88 23.18 3,601,954 +0.23(+1.02%)
Apr 26, 2019 22.42 22.97 22.35 22.95 3,396,317 +0.42(+1.87%)
Apr 25, 2019 22.42 22.59 22.09 22.52 2,911,392 +0.26(+1.18%)
Apr 24, 2019 22.22 22.39 22.03 22.26 1,948,902 +0.05(+0.21%)
Apr 23, 2019 21.90 22.34 21.52 22.22 3,286,294 +0.34(+1.54%)
Apr 22, 2019 22.11 22.24 21.88 21.88 2,527,194 -0.32(-1.43%)
Apr 18, 2019 22.09 22.40 21.95 22.20 5,493,193 +0.27(+1.24%)
Apr 17, 2019 22.42 22.45 21.81 21.93 3,083,549 -0.36(-1.63%)
Apr 16, 2019 21.88 22.31 21.86 22.29 4,146,983 +0.48(+2.18%)
Apr 15, 2019 21.95 21.96 21.74 21.81 2,541,545 +0.01(+0.04%)
Apr 12, 2019 21.76 21.98 21.72 21.81 1,974,745 +0.35(+1.61%)
Apr 11, 2019 21.55 21.72 21.32 21.46 1,180,157 -0.09(-0.43%)
Apr 10, 2019 21.42 21.58 21.32 21.55 2,824,393 +0.16(+0.74%)
Apr 09, 2019 21.96 21.96 21.38 21.39 2,555,659 -0.70(-3.17%)
Apr 08, 2019 22.17 22.22 21.99 22.09 1,991,668 -0.14(-0.63%)
Apr 05, 2019 22.15 22.40 22.12 22.24 1,966,289 +0.14(+0.63%)
Apr 04, 2019 22.05 22.15 21.87 22.09 2,533,728 +0.06(+0.25%)
Apr 03, 2019 21.90 22.17 21.75 22.04 3,687,611 +0.32(+1.46%)
Apr 02, 2019 22.19 22.32 21.64 21.72 4,688,351 -0.82(-3.65%)
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.