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 3,646,954 +0.11(+0.50%)
Jan 30, 2018 22.03 22.10 21.92 22.02 4,227,892 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,231 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,727 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.88 22.44 5,250,986 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,584 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,981 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.85 21.16 1,678,412 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,796 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,261 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,652 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,560 -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 1,813,338 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,860 +0.17(+0.79%)
Jan 09, 2018 20.65 21.19 20.51 20.84 7,547,014 +0.59(+2.91%)
Jan 08, 2018 20.12 20.29 19.83 20.25 2,142,657 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,338 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,252 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,447 +0.42(+2.14%)
Jan 02, 2018 19.36 19.89 19.29 19.77 3,789,735 +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 2,147,967 +0.06(+0.28%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,596 +0.07(+0.38%)
Dec 26, 2017 19.49 19.52 19.25 19.29 1,882,200 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,157 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.26 19.44 2,758,881 +0.22(+1.15%)
Dec 20, 2017 19.15 19.66 19.14 19.22 3,556,519 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,223 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,526 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.47 3,179,906 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,853 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,672 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,629 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,411 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,949,107 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,947 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,846 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,393 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,416,046 +0.06(+0.35%)
Dec 01, 2017 18.29 18.35 18.06 18.27 2,061,770 -0.04(-0.20%)
Nov 30, 2017 18.21 18.37 18.15 18.31 2,378,102 +0.13(+0.71%)
Nov 29, 2017 18.02 18.25 17.98 18.18 2,544,667 +0.14(+0.76%)
Nov 28, 2017 17.91 18.06 17.74 18.04 2,913,381 +0.13(+0.72%)
Nov 27, 2017 17.90 17.96 17.80 17.91 2,969,408 -0.02(-0.10%)
Nov 24, 2017 17.91 17.97 17.88 17.93 802,312 -0.01(-0.05%)
Nov 22, 2017 17.92 17.97 17.84 17.94 2,204,095 +0.02(+0.10%)
Nov 21, 2017 18.01 18.09 17.90 17.92 2,148,767 +0.00(+0.00%)
Nov 20, 2017 17.97 18.00 17.82 17.92 2,174,732 -0.06(-0.31%)
Nov 17, 2017 17.92 18.05 17.90 17.98 1,368,998 +0.01(+0.05%)
Nov 16, 2017 17.73 17.97 17.73 17.97 2,937,711 +0.30(+1.72%)
Nov 15, 2017 17.46 17.71 17.22 17.67 2,394,492 +0.02(+0.10%)
Nov 14, 2017 17.62 17.69 17.51 17.65 2,784,888 -0.03(-0.16%)
Nov 13, 2017 17.60 17.72 17.54 17.67 2,434,310 -0.03(-0.16%)
Nov 10, 2017 17.85 17.86 17.61 17.70 2,126,771 -0.22(-1.23%)
Nov 09, 2017 17.90 18.07 17.83 17.92 2,228,346 -0.24(-1.32%)
Nov 08, 2017 18.19 18.29 18.04 18.16 1,922,149 -0.21(-1.15%)
Nov 07, 2017 18.38 18.49 18.30 18.37 3,259,069 -0.07(-0.40%)
Nov 06, 2017 18.35 18.46 18.27 18.45 1,995,288 +0.05(+0.25%)
Nov 03, 2017 18.03 18.46 18.03 18.40 3,427,130 +0.11(+0.60%)
Nov 02, 2017 18.30 18.52 17.62 18.29 5,708,140 -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.